Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹89.96

(-1.23%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	87.5	90.89	87.36	89.63	2,871	1,94,92,703.11	62,056
23-Jun-2025	89	90.82	88.26	90.27	2,641	1,75,32,124.82	42,618
24-Jun-2025	90.7	93.79	90.12	91.25	4,172	3,36,99,468.33	84,222
25-Jun-2025	92.5	94.5	92.05	93.03	2,948	2,29,13,383.22	76,243
26-Jun-2025	93.6	93.9	91.8	92.48	1,858	1,34,03,274.45	48,045
27-Jun-2025	93.5	95.6	92.25	93.43	4,056	3,80,12,524.81	78,680
30-Jun-2025	93.25	94.58	93.25	94.19	2,614	1,41,00,579.79	59,044
01-Jul-2025	95.15	95.7	93.1	93.52	2,245	1,40,46,526.39	61,742
02-Jul-2025	93.85	94	92.07	92.78	1,368	85,18,124.89	37,175
03-Jul-2025	92	94	91.84	92.12	2,331	1,57,10,409.22	52,340
04-Jul-2025	92.99	93.02	90.25	91.25	3,151	1,58,30,175.67	68,272
07-Jul-2025	91.85	92.44	90.47	91.06	1,545	98,16,052.12	35,851
08-Jul-2025	91.06	91.8	89.9	90.97	1,812	1,40,61,441.91	51,685
09-Jul-2025	90.97	91.8	90	90.57	1,443	1,02,28,863.34	31,573
10-Jul-2025	90.67	91.15	90.05	90.32	1,307	70,34,903.87	30,476
11-Jul-2025	90.01	90.34	88.81	89.44	1,483	81,72,218.92	33,374
14-Jul-2025	89.34	89.88	88.41	89.24	954	50,29,010.34	16,690
15-Jul-2025	89.24	94.4	89.24	90.82	8,179	7,26,91,215.19	1,75,416
16-Jul-2025	90.98	91.79	90.11	91.25	2,135	1,53,59,537.66	60,796
17-Jul-2025	91.5	91.7	90.75	91.08	876	65,41,728.49	27,771
18-Jul-2025	90.78	91.38	89.46	89.96	1,408	88,51,076.23	44,505

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice