Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹94.46

(5.65%)

Jul 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/06/2025

To Date

30/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2025	95.15	95.7	93.1	93.52	2,245	1,40,46,526.39	61,742
02-Jul-2025	93.85	94	92.07	92.78	1,368	85,18,124.89	37,175
03-Jul-2025	92	94	91.84	92.12	2,331	1,57,10,409.22	52,340
04-Jul-2025	92.99	93.02	90.25	91.25	3,151	1,58,30,175.67	68,272
07-Jul-2025	91.85	92.44	90.47	91.06	1,545	98,16,052.12	35,851
08-Jul-2025	91.06	91.8	89.9	90.97	1,812	1,40,61,441.91	51,685
09-Jul-2025	90.97	91.8	90	90.57	1,443	1,02,28,863.34	31,573
10-Jul-2025	90.67	91.15	90.05	90.32	1,307	70,34,903.87	30,476
11-Jul-2025	90.01	90.34	88.81	89.44	1,483	81,72,218.92	33,374
14-Jul-2025	89.34	89.88	88.41	89.24	954	50,29,010.34	16,690
15-Jul-2025	89.24	94.4	89.24	90.82	8,179	7,26,91,215.19	1,75,416
16-Jul-2025	90.98	91.79	90.11	91.25	2,135	1,53,59,537.66	60,796
17-Jul-2025	91.5	91.7	90.75	91.08	876	65,41,728.49	27,771
18-Jul-2025	90.78	91.38	89.46	89.96	1,408	88,51,076.23	44,505
21-Jul-2025	89.96	91	89.1	89.8	2,590	1,42,24,321.72	46,496
22-Jul-2025	89.6	91.55	88.63	89.17	2,839	1,98,38,492.75	81,544
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

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice