Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹76.29

(0.13%)

Nov 25, 2025|11:34:54 AM

Invest wise with Expert advice

From Date

25/10/2025

To Date

25/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Oct-2025	81.07	81.85	80.5	81.21	1,162	51,29,639.32	22,791
28-Oct-2025	81.4	83.09	81.21	82.18	2,862	2,39,37,402.04	73,142
29-Oct-2025	81.62	83.08	80.82	81.59	1,496	1,01,49,489.38	58,150
30-Oct-2025	81.6	82.65	81.25	81.58	1,104	62,15,068.6	25,653
31-Oct-2025	81.78	82.3	81.49	82.01	841	54,90,482.38	29,455
03-Nov-2025	82.17	83.29	81.49	82.3	1,284	1,07,92,250.48	45,472
04-Nov-2025	82.46	82.59	81.5	81.57	721	42,52,390.28	27,949
06-Nov-2025	81	81.55	78.95	79.43	1,066	51,99,787.34	45,820
07-Nov-2025	78.62	78.81	77.93	78.38	1,457	55,15,885.34	36,196
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

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice