Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹79.47

(0.47%)

Dec 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/11/2025

To Date

30/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
09-Dec-2025	72.9	73.68	70.5	72.72	1,841	46,63,856.86	26,129
10-Dec-2025	72.72	74.89	72.2	72.43	1,825	56,83,334.45	34,831
11-Dec-2025	72.42	72.84	71.71	72.45	803	23,99,734.53	18,961
12-Dec-2025	72.45	73.8	72.1	72.85	1,280	60,85,411.37	38,138
15-Dec-2025	72.49	75.75	71.91	73.61	1,647	69,36,835.94	35,541
16-Dec-2025	73.61	78	73.4	75.72	8,317	4,03,38,864.28	1,25,235
17-Dec-2025	75.99	76.1	73.67	74.05	1,163	50,05,303.15	29,825
18-Dec-2025	75.38	75.38	72.5	73.12	1,317	28,67,856.19	23,303
19-Dec-2025	73.1	74.8	72.73	73.96	803	25,13,179.5	16,599
22-Dec-2025	74.99	77.21	72.61	76.38	1,566	95,36,823.16	61,149
23-Dec-2025	76.19	79.39	75.62	78.74	2,723	1,68,73,887.88	78,636
24-Dec-2025	78.5	79.73	77.6	77.74	1,025	50,02,390.13	34,137
26-Dec-2025	77.74	79.8	77.63	79.07	2,002	1,40,37,911.52	80,764
29-Dec-2025	79.52	82.2	78.8	79.1	3,560	2,38,07,197.96	90,075
30-Dec-2025	78.55	81.96	78.06	79.47	3,654	2,72,35,262.85	91,937

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice