Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹81.59

(-0.72%)

Oct 29, 2025|03:50:17 PM

Invest wise with Expert advice

From Date

29/09/2025

To Date

29/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	86.2	86.2	84.4	85.07	2,759	1,32,88,950.54	59,432
30-Sep-2025	84.67	85.49	82.3	83.42	2,963	1,31,64,128.63	79,942
01-Oct-2025	83.9	85.99	83.4	84.9	1,397	69,00,904.59	27,088
03-Oct-2025	85	86.95	84.94	85.92	2,020	1,09,86,879.28	41,955
06-Oct-2025	85.1	86.18	84.3	84.47	1,586	65,46,107.28	35,422
07-Oct-2025	85	85.26	83.86	84.32	1,179	52,60,525.49	29,267
08-Oct-2025	84.32	86.4	84	84.41	1,148	69,60,740.6	33,216
09-Oct-2025	84.41	84.5	83.02	83.52	1,020	53,95,495.59	27,504
10-Oct-2025	83.85	84.12	83	83.3	1,507	85,29,117.52	50,276
13-Oct-2025	83.38	83.38	82.5	82.78	1,094	59,86,339.85	33,445
14-Oct-2025	82.41	83	81.11	81.28	1,296	56,97,305.17	40,003
15-Oct-2025	80.2	84.02	80.2	81.84	2,124	1,48,66,572.01	62,926
16-Oct-2025	82.7	84.25	82	82.44	2,353	1,33,18,108.82	49,197
17-Oct-2025	82.9	82.9	80.9	81.05	1,301	59,23,098.64	35,826
20-Oct-2025	81.44	82.76	79.2	81.61	2,234	93,99,810.95	36,741
21-Oct-2025	81.61	82.6	81.26	82.23	536	21,27,558.59	14,132
23-Oct-2025	82.73	82.98	81.52	82.29	1,363	52,04,213.16	25,761
24-Oct-2025	82.49	82.49	79.77	81.07	1,588	73,79,521.57	41,294
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

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice