Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹93.85

(0.03%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
08-Aug-2025	90.75	92.9	88.2	89.18	3,324	1,62,15,311.34	43,087
11-Aug-2025	89.29	90.5	88.21	89.83	2,321	1,47,64,376.88	53,893
12-Aug-2025	89.51	90.93	89.05	89.6	2,085	1,13,88,930.2	26,186
13-Aug-2025	90	90.99	88.6	89.91	2,897	1,60,75,402.65	53,738
14-Aug-2025	90.5	90.6	86.35	87.46	1,482	1,06,51,130.44	62,862
18-Aug-2025	89.8	90.49	88.26	88.65	2,550	1,66,31,512.71	58,956
19-Aug-2025	88.78	91.35	88.77	89.98	4,214	2,35,56,362.05	73,518
20-Aug-2025	90.14	95.8	89.71	93.96	8,175	6,89,31,884.86	1,92,773
21-Aug-2025	94.05	95.16	93.3	93.82	3,667	2,96,91,575.27	1,26,269
22-Aug-2025	93.4	95.8	92.75	93.85	7,164	5,60,05,539.16	1,42,768

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice