Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹90.95

(-1.08%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
25-Aug-2025	94.47	94.77	91.19	91.54	3,291	1,92,24,503.46	1,10,867
26-Aug-2025	91	91.56	88.25	89.16	3,078	1,36,39,020.17	56,067
28-Aug-2025	89.16	89.32	87.5	88.04	2,295	1,21,97,939.69	51,976
29-Aug-2025	88.29	89.9	86.52	86.99	3,430	1,89,15,427.17	62,146
01-Sep-2025	88.7	89.34	87.74	88.36	2,679	1,41,33,877.6	64,788
02-Sep-2025	88.54	93.03	88.36	89.11	8,300	4,66,67,230.6	1,64,545
03-Sep-2025	89.45	95.5	89.32	94.35	9,322	8,93,98,004.39	3,00,661
04-Sep-2025	95.9	96.39	93.42	94.06	6,282	3,81,11,539.06	1,58,630
05-Sep-2025	93.2	95.7	91.5	92.5	4,952	2,10,46,567.08	73,599
08-Sep-2025	92.9	93.23	90.1	91.26	1,966	1,07,08,255.55	53,357
09-Sep-2025	91.15	92.08	89.8	90.13	1,658	1,04,04,577.58	51,875
10-Sep-2025	90.2	91.49	90.2	90.82	1,563	78,86,199.34	33,546
11-Sep-2025	90.82	92.6	90.51	91.07	2,569	1,41,64,838.83	37,610
12-Sep-2025	91.07	91.9	90	90.49	1,197	72,92,478.05	42,632
15-Sep-2025	90.5	92.75	90.3	91.07	2,016	1,19,15,655.07	39,913
16-Sep-2025	91.37	93.3	90.9	92.46	3,825	2,77,02,656.85	83,569
17-Sep-2025	92.85	93.49	91.6	91.94	1,466	97,98,423.62	47,649
18-Sep-2025	92.38	92.38	90.4	90.95	1,252	77,34,383.11	41,529

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice