Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹89.18

(-0.76%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/07/2025

To Date

08/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
21-Jul-2025	89.96	91	89.1	89.8	2,590	1,42,24,321.72	46,496
22-Jul-2025	89.6	91.55	88.63	89.17	2,839	1,98,38,492.75	81,544
23-Jul-2025	89.95	90.57	89.32	89.69	1,354	1,00,47,816.57	47,100
24-Jul-2025	89.65	92.75	89.57	90.4	5,670	4,82,22,776.48	1,23,881
25-Jul-2025	90	91.56	88.65	89.11	2,551	1,40,55,912.3	36,549
28-Jul-2025	89.11	89.5	87.55	87.68	2,097	1,10,26,299.96	42,190
29-Jul-2025	87.02	91.2	87.02	89.41	3,921	2,22,26,539.29	51,147
30-Jul-2025	90	97.4	89.88	94.46	22,790	24,55,92,643.27	6,36,741
31-Jul-2025	92.5	96.32	92.5	92.94	7,456	5,21,09,766.96	1,54,803
01-Aug-2025	92.5	94.89	91.11	93.01	5,309	3,38,07,342.55	1,40,117
04-Aug-2025	94	94.65	92.25	93.51	3,423	2,36,08,153.08	1,07,122
05-Aug-2025	92.85	95.85	92.75	93.84	7,290	5,84,40,757.7	1,34,666
06-Aug-2025	93.55	94.54	91.15	91.9	2,129	1,09,15,648.88	51,919
07-Aug-2025	91.45	91.95	88.52	89.86	3,579	1,80,15,745.59	85,993

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice