Felix Industries Ltd (FELX)

FELX
🏛️ 인도 →
187.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 72.60 72.60 72.55 72.55 0.0M
2022-12-29 76.10 76.10 76.00 76.00 0.0M
2022-12-28 80.00 80.00 80.00 80.00 0.0M
2022-12-27 78.50 81.50 78.50 81.50 0.0M
2022-12-26 72.25 77.95 72.20 77.95 0.0M
2022-12-22 76.00 76.00 76.00 76.00 0.0M
2022-12-21 76.10 80.00 76.00 80.00 0.0M
2022-12-20 78.75 78.75 78.75 78.75 0.0M
2022-12-19 73.10 78.75 73.10 78.75 0.0M
2022-12-16 78.70 79.70 75.00 75.00 0.0M
2022-12-15 75.00 77.00 75.00 75.95 0.0M
2022-12-14 76.00 76.05 76.00 76.00 0.0M
2022-12-13 80.10 80.10 80.00 80.00 0.0M
2022-12-12 83.70 83.70 81.00 83.70 0.0M
2022-12-09 84.00 84.00 79.80 79.80 0.0M
2022-12-08 84.00 84.00 83.00 84.00 0.1M
2022-12-07 80.00 80.00 80.00 80.00 0.0M
2022-12-06 76.20 76.20 76.20 76.20 0.0M
2022-12-05 66.50 72.65 66.25 72.60 0.0M
2022-12-02 69.20 69.20 69.20 69.20 0.0M
2022-12-01 72.80 72.80 72.80 72.80 0.0M
2022-11-30 84.60 84.60 76.60 76.60 0.1M
2022-11-29 80.60 80.60 78.50 80.60 0.2M
2022-11-28 76.80 76.80 76.80 76.80 0.0M
2022-11-25 70.00 73.15 67.50 73.15 0.1M
2022-11-24 69.70 69.70 69.70 69.70 0.2M
2022-11-23 66.40 66.40 66.40 66.40 0.0M
2022-11-22 63.25 63.25 63.25 63.25 0.0M
2022-11-21 60.25 60.25 60.25 60.25 0.0M
2022-11-18 57.40 57.40 57.40 57.40 0.0M
2022-11-17 54.70 54.70 54.70 54.70 0.0M
2022-11-16 52.10 52.10 52.10 52.10 0.0M
2022-11-15 49.65 49.65 49.65 49.65 0.0M
2022-11-14 47.30 47.30 47.30 47.30 0.0M
2022-11-11 45.00 45.05 45.00 45.05 0.1M
2022-11-10 39.00 42.95 39.00 42.95 0.0M
2022-11-09 40.90 40.95 40.90 40.95 0.0M
2022-11-07 39.00 39.00 39.00 39.00 0.0M
2022-11-04 39.00 39.00 39.00 39.00 0.0M
2022-11-02 39.70 39.75 39.70 39.75 0.0M
2022-11-01 39.80 39.80 39.75 39.75 0.0M
2022-10-31 41.80 41.80 37.95 41.80 0.0M
2022-10-28 36.20 39.90 36.20 39.90 0.0M
2022-10-27 40.00 42.00 38.00 38.00 0.0M
2022-10-25 39.90 40.00 39.90 40.00 0.0M
2022-10-24 39.70 39.70 39.70 39.70 0.0M
2022-10-21 38.50 38.50 37.85 37.85 0.0M
2022-10-20 42.00 42.95 39.80 39.80 0.0M
2022-10-19 38.00 42.00 38.00 41.85 0.0M
2022-10-18 38.10 42.10 38.10 40.00 0.1M
2022-10-17 41.10 41.10 40.10 40.10 0.0M
2022-10-14 42.00 43.65 41.60 42.20 0.0M
2022-10-13 41.60 41.60 40.05 41.60 0.1M
2022-10-12 38.30 39.65 38.30 39.65 0.0M
2022-10-11 38.30 38.30 34.75 37.80 0.1M
2022-10-10 33.15 36.55 33.15 36.55 0.1M
2022-10-07 34.85 34.85 34.85 34.85 0.0M
2022-10-06 33.20 33.20 33.20 33.20 0.0M
2022-10-04 31.65 31.65 31.65 31.65 0.1M
2022-10-03 30.15 30.15 30.15 30.15 0.0M
2022-09-30 28.75 28.75 28.75 28.75 0.0M
2022-09-29 27.40 27.40 27.40 27.40 0.0M
2022-09-28 26.10 26.10 26.10 26.10 0.0M
2022-09-26 24.90 24.90 22.70 24.90 0.1M
2022-09-23 23.75 23.75 23.75 23.75 0.0M
2022-09-22 22.65 22.65 22.65 22.65 0.0M
2022-09-21 21.60 21.60 21.60 21.60 0.0M
2022-09-19 20.60 20.60 20.60 20.60 0.0M
2022-09-16 19.65 19.65 19.65 19.65 0.0M
2022-09-15 18.75 18.75 18.75 18.75 0.0M
2022-09-14 17.90 17.90 17.90 17.90 0.0M
2022-09-09 17.05 17.05 17.05 17.05 0.0M
2022-09-06 16.25 16.25 16.25 16.25 0.0M
2022-08-19 15.50 15.50 15.50 15.50 0.0M
2022-08-18 15.50 15.50 15.50 15.50 0.0M
2022-08-17 16.15 16.15 16.15 16.15 0.0M
2022-08-16 15.40 15.40 15.40 15.40 0.0M
2022-08-11 14.85 16.15 14.85 16.15 0.0M
2022-08-10 15.40 15.40 15.40 15.40 0.0M
2022-08-05 14.70 14.70 14.70 14.70 0.0M
2022-08-04 14.30 14.30 14.00 14.00 0.0M
2022-08-03 12.45 13.65 12.45 13.65 0.0M
2022-08-01 13.00 13.00 13.00 13.00 0.0M
2022-07-26 13.30 13.30 13.30 13.30 0.0M
2022-07-25 12.70 12.70 12.70 12.70 0.0M
2022-07-20 13.25 13.25 13.25 13.25 0.0M
2022-07-19 13.65 13.65 13.65 13.65 0.0M
2022-07-15 13.00 13.00 13.00 13.00 0.0M
2022-07-14 12.40 12.40 12.40 12.40 0.0M
2022-07-13 14.15 14.15 13.05 13.05 0.0M
2022-07-12 13.60 13.60 13.60 13.60 0.0M
2022-07-08 14.30 14.30 14.30 14.30 0.0M
2022-07-01 14.80 14.80 14.80 14.80 0.0M
2022-06-30 15.50 15.50 15.50 15.50 0.0M
2022-06-21 16.15 16.15 16.15 16.15 0.0M
2022-06-08 15.40 15.40 15.40 15.40 0.0M
2022-06-03 16.20 16.20 16.20 16.20 0.0M
2022-05-31 17.05 17.05 17.05 17.05 0.0M
2022-05-30 17.90 17.90 17.90 17.90 0.0M
2022-05-26 18.00 18.00 18.00 18.00 0.0M
2022-05-20 18.90 18.90 18.90 18.90 0.0M
2022-05-16 18.90 18.90 18.90 18.90 0.0M
2022-05-10 18.00 18.00 18.00 18.00 0.0M
2022-05-05 17.20 17.20 17.20 17.20 0.0M
2022-05-04 18.90 18.90 18.10 18.10 0.0M
2022-05-02 18.00 18.90 18.00 18.90 0.0M
2022-04-29 18.00 18.00 18.00 18.00 0.0M
2022-04-28 17.15 17.15 17.15 17.15 0.0M
2022-04-27 16.35 16.35 16.35 16.35 0.0M
2022-04-26 15.60 15.60 15.60 15.60 0.0M
2022-04-25 14.90 14.90 14.90 14.90 0.0M
2022-04-22 14.10 14.20 14.10 14.20 0.0M
2022-04-21 13.00 13.55 12.35 13.55 0.0M
2022-04-20 13.65 13.65 13.00 13.00 0.0M
2022-04-19 13.75 13.75 13.65 13.65 0.0M
2022-04-18 14.05 14.05 14.05 14.05 0.0M
2022-04-12 14.75 14.75 14.75 14.75 0.0M
2022-04-11 14.15 14.75 14.15 14.75 0.0M
2022-04-08 15.45 15.45 14.10 14.15 0.0M
2022-04-07 13.35 14.75 13.35 14.75 0.0M
2022-04-06 14.05 14.05 14.05 14.05 0.0M
2022-04-05 14.75 14.75 14.75 14.75 0.0M
2022-04-01 15.50 15.50 15.50 15.50 0.0M
2022-03-31 16.30 16.30 16.30 16.30 0.0M
2022-03-29 17.15 17.15 17.15 17.15 0.0M
2022-03-25 18.05 18.05 18.05 18.05 0.0M
2022-03-24 19.00 19.00 19.00 19.00 0.0M
2022-03-21 20.00 20.00 20.00 20.00 0.0M
2022-03-15 21.05 21.05 21.05 21.05 0.0M
2022-03-14 22.15 22.15 22.15 22.15 0.0M
2022-03-11 23.30 23.30 23.30 23.30 0.0M
2022-03-10 24.50 24.50 24.50 24.50 0.0M
2022-03-09 25.75 25.75 25.75 25.75 0.0M
2022-03-02 27.10 27.10 27.10 27.10 0.0M
2022-01-03 28.50 28.50 28.50 28.50 0.0M