Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹72.21

(-0.95%)

Dec 9, 2025|10:59:41 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	77.4	79.03	77.4	78.33	658	26,00,461.48	19,638
11-Nov-2025	77.62	84.79	77.62	81.78	4,060	4,35,43,851.15	1,21,173
12-Nov-2025	80.21	82	80.21	81.46	1,513	1,16,01,112.41	51,080
13-Nov-2025	81.84	83.8	80.22	82.1	2,168	1,60,47,761.67	65,325
14-Nov-2025	81.02	81.95	80.19	81.33	1,238	74,77,683.98	41,492
17-Nov-2025	81.33	82.23	80.81	81.16	969	48,51,124.93	29,783
18-Nov-2025	81.24	83.2	80.1	80.75	1,957	94,81,391.6	44,508
19-Nov-2025	80.73	80.73	79.52	79.86	767	28,20,658.71	25,977
20-Nov-2025	79.94	80.33	78.15	78.85	943	41,42,180.26	24,997
21-Nov-2025	78.87	78.87	77.2	77.58	1,023	50,43,982.94	31,404
24-Nov-2025	77.01	77.54	76	76.19	1,005	39,40,339.03	32,030
25-Nov-2025	76.6	76.98	75.75	76.14	1,153	34,68,291.29	19,580
26-Nov-2025	76.14	77.63	76.14	76.86	923	35,20,934.34	22,021
27-Nov-2025	78.5	78.6	77.24	77.84	884	26,06,767.47	18,271
28-Nov-2025	78.58	78.85	76.8	77.87	1,295	48,91,214.77	22,498
01-Dec-2025	78	79	77.02	77.51	1,025	31,15,241.78	15,642
02-Dec-2025	77.02	77.67	76.51	76.83	574	21,36,410.66	20,605
03-Dec-2025	76.03	77.85	75.22	75.85	1,405	56,70,037.39	33,082
04-Dec-2025	75.7	76.74	74.71	74.97	915	48,43,536.8	36,857
05-Dec-2025	74.97	78.3	74.37	76.81	2,205	1,27,99,479.55	44,098
08-Dec-2025	76.8	76.8	72	72.9	1,929	56,99,884.97	43,402

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice