Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹81.17

(-2.29%)

Jan 9, 2026|01:09:47 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	72.72	74.89	72.2	72.43	1,825	56,83,334.45	34,831
11-Dec-2025	72.42	72.84	71.71	72.45	803	23,99,734.53	18,961
12-Dec-2025	72.45	73.8	72.1	72.85	1,280	60,85,411.37	38,138
15-Dec-2025	72.49	75.75	71.91	73.61	1,647	69,36,835.94	35,541
16-Dec-2025	73.61	78	73.4	75.72	8,317	4,03,38,864.28	1,25,235
17-Dec-2025	75.99	76.1	73.67	74.05	1,163	50,05,303.15	29,825
18-Dec-2025	75.38	75.38	72.5	73.12	1,317	28,67,856.19	23,303
19-Dec-2025	73.1	74.8	72.73	73.96	803	25,13,179.5	16,599
22-Dec-2025	74.99	77.21	72.61	76.38	1,566	95,36,823.16	61,149
23-Dec-2025	76.19	79.39	75.62	78.74	2,723	1,68,73,887.88	78,636
24-Dec-2025	78.5	79.73	77.6	77.74	1,025	50,02,390.13	34,137
26-Dec-2025	77.74	79.8	77.63	79.07	2,002	1,40,37,911.52	80,764
29-Dec-2025	79.52	82.2	78.8	79.1	3,560	2,38,07,197.96	90,075
30-Dec-2025	78.55	81.96	78.06	79.47	3,654	2,72,35,262.85	91,937
31-Dec-2025	79.99	81.55	79.01	79.61	3,150	1,81,47,551.56	68,404
01-Jan-2026	80.2	80.6	79.35	79.57	871	33,93,801.13	23,835
02-Jan-2026	80	81.39	79.22	80.65	2,129	1,23,64,790.48	66,790
05-Jan-2026	80	81	79	79.17	879	54,34,496.45	42,105
06-Jan-2026	79.17	79.82	77.4	77.7	1,160	42,83,754.4	34,183
07-Jan-2026	77.78	78.5	77.42	78.11	1,047	35,50,017.79	16,616
08-Jan-2026	77.5	85.48	77.5	83.07	30,986	50,20,62,158.25	6,79,194

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice