Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹84.41

(0.11%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	92.9	93.23	90.1	91.26	1,966	1,07,08,255.55	53,357
09-Sep-2025	91.15	92.08	89.8	90.13	1,658	1,04,04,577.58	51,875
10-Sep-2025	90.2	91.49	90.2	90.82	1,563	78,86,199.34	33,546
11-Sep-2025	90.82	92.6	90.51	91.07	2,569	1,41,64,838.83	37,610
12-Sep-2025	91.07	91.9	90	90.49	1,197	72,92,478.05	42,632
15-Sep-2025	90.5	92.75	90.3	91.07	2,016	1,19,15,655.07	39,913
16-Sep-2025	91.37	93.3	90.9	92.46	3,825	2,77,02,656.85	83,569
17-Sep-2025	92.85	93.49	91.6	91.94	1,466	97,98,423.62	47,649
18-Sep-2025	92.38	92.38	90.4	90.95	1,252	77,34,383.11	41,529
19-Sep-2025	90.95	91.67	90.5	90.69	1,783	89,12,152.19	33,618
22-Sep-2025	90.45	91.51	88.9	89.22	2,259	2,17,18,150.15	1,30,426
23-Sep-2025	89.22	89.81	88.47	89.04	1,356	1,22,49,105.93	67,798
24-Sep-2025	88.8	89.64	88	88.14	1,799	1,21,08,840.85	49,162
25-Sep-2025	88.14	88.68	87.57	87.74	1,483	91,43,497.42	47,202
26-Sep-2025	88	88	85.03	85.62	3,230	1,43,09,021.04	73,963
29-Sep-2025	86.2	86.2	84.4	85.07	2,759	1,32,88,950.54	59,432
30-Sep-2025	84.67	85.49	82.3	83.42	2,963	1,31,64,128.63	79,942
01-Oct-2025	83.9	85.99	83.4	84.9	1,397	69,00,904.59	27,088
03-Oct-2025	85	86.95	84.94	85.92	2,020	1,09,86,879.28	41,955
06-Oct-2025	85.1	86.18	84.3	84.47	1,586	65,46,107.28	35,422
07-Oct-2025	85	85.26	83.86	84.32	1,179	52,60,525.49	29,267
08-Oct-2025	84.32	86.4	84	84.41	1,148	69,60,740.6	33,216

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice