SUPER
WAITLIST
  1. Home
  2. Stocks
  3. FIL
  4. History

FIL · LEATHER & TANNERIES

FIL share price history Fateh Industries Limited

Fateh Industries Limited (FIL) has 433 daily sessions on file, from 5 Jun 2024 to 13 Nov 2026. The last close was Rs 297.02. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
5 Jun 2024close Rs 176.41
Last session
13 Nov 2026close Rs 297.02
Sessions on file
43330 months
Highest close
Rs 510.8716 Oct 2026
Lowest close
Rs 76.895 Aug 2024

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

FIL month-end close

761702643582026-112024-062025-09FIL month-end close
Jun 2024 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 2026297.02318.82297.028,3379
Oct 2026319.87510.87262.16111,86422
Sep 2026257.93330.17213.0322,30722
Aug 2026213.03341.41213.0324,49719
Jul 2026342.81429.14242.2458,82623
Jun 2026220.22220.22165.964,04414
May 2026180.06189.97154.843,28315
Apr 2026163.18163.18143.212,50617
Mar 2026171.05172.07171.0536612
Feb 2026172.07172.07172.072646
Jan 2026172.07188.59172.072,59219
Dec 2025165.58191.75153.319,36222
Nov 2025171.98180.00153.674,70019
Oct 2025157.94199.27157.947,20823
Sep 2025204.89229.08189.4415,05518
Aug 2025224.90238.40180.016,86618
Jul 2025182.10263.20138.6854,84620
Jun 2025148.55148.55132.837239
May 2025132.83132.83132.834603
Apr 2025132.83132.83132.835246
Mar 2025132.83132.83132.8332
Feb 2025132.83132.83132.832153
Jan 2025132.83147.19132.831,33410
Dec 2024133.94133.94133.9438310
Nov 2024133.94140.01133.941,4939
Oct 2024140.01147.93137.382,86313
Sep 2024147.93189.45115.5854,20320
Aug 2024105.96105.9676.8919,07620
Jul 202491.50127.0091.5014,89317
Jun 2024122.54176.41122.547,68313

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 2026297.02-0.91%487
12 Nov 2026299.74-0.47%690
11 Nov 2026301.17+0.32%832
10 Nov 2026300.21-3.91%1,752
6 Nov 2026312.420.00%100
5 Nov 2026312.42-1.01%1,425
4 Nov 2026315.62+4.45%267
3 Nov 2026302.17-5.22%1,309
2 Nov 2026318.82-0.33%1,475
30 Oct 2026319.87+6.41%2,624
29 Oct 2026300.59-7.62%1,266
28 Oct 2026325.38+5.16%3,710
27 Oct 2026309.40-10.00%9,010
26 Oct 2026343.77-10.00%5,527
23 Oct 2026381.97-6.18%1,879
22 Oct 2026407.11-10.00%11,967
21 Oct 2026452.34+9.31%17,731
20 Oct 2026413.80-10.00%1,082
19 Oct 2026459.78-10.00%5,165
16 Oct 2026510.87+10.00%6,591
15 Oct 2026464.43+10.00%4,484
14 Oct 2026422.21+10.00%6,769
13 Oct 2026383.83+10.00%16,801
12 Oct 2026348.94+10.00%5,568
9 Oct 2026317.22+10.00%6,865
8 Oct 2026288.38+10.00%2,718
7 Oct 2026262.16-7.89%1,217
6 Oct 2026284.620.00%18
5 Oct 2026284.620.00%157
2 Oct 2026284.62+1.69%377
1 Oct 2026279.89+8.51%338
30 Sep 2026257.93+6.71%270
29 Sep 2026241.72-9.38%1,153
28 Sep 2026266.74-4.73%116
25 Sep 2026279.99-3.43%406
24 Sep 2026289.94+2.79%557
23 Sep 2026282.07+8.30%641
22 Sep 2026260.460.00%56
21 Sep 2026260.460.00%63
18 Sep 2026260.460.00%73
17 Sep 2026260.46-2.09%401
16 Sep 2026266.03-8.15%344
15 Sep 2026289.62+6.83%249
14 Sep 2026271.11-4.33%551
11 Sep 2026283.39-4.79%247
10 Sep 2026297.64-9.85%1,679
9 Sep 2026330.17+4.19%3,369
8 Sep 2026316.90+10.00%5,258
7 Sep 2026288.09+10.00%3,244
4 Sep 2026261.90+10.00%1,866
3 Sep 2026238.09+9.62%1,431
2 Sep 2026217.19+1.95%143
1 Sep 2026213.030.00%190
31 Aug 2026213.03-5.16%276
28 Aug 2026224.630.00%27
27 Aug 2026224.63+2.66%443
25 Aug 2026218.800.00%60
24 Aug 2026218.80-3.71%1,737
21 Aug 2026227.23+0.26%227
20 Aug 2026226.64-6.93%1,101

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

FIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 433 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on FIL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .