Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹75.82

(0.22%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

30/12/2025

To Date

30/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jan-2026	80.2	80.6	79.35	79.57	871	33,93,801.13	23,835
02-Jan-2026	80	81.39	79.22	80.65	2,129	1,23,64,790.48	66,790
05-Jan-2026	80	81	79	79.17	879	54,34,496.45	42,105
06-Jan-2026	79.17	79.82	77.4	77.7	1,160	42,83,754.4	34,183
07-Jan-2026	77.78	78.5	77.42	78.11	1,047	35,50,017.79	16,616
08-Jan-2026	77.5	85.48	77.5	83.07	30,986	50,20,62,158.25	6,79,194
09-Jan-2026	81.84	82.98	80.5	82.11	6,147	3,60,35,296.7	91,358
12-Jan-2026	81.6	82.1	78.62	80.23	3,368	1,68,72,091.5	96,352
13-Jan-2026	80.3	81.89	78.51	79.38	2,364	1,06,31,576.4	34,560
14-Jan-2026	79.46	81	78.9	79.84	2,140	1,03,50,022.12	41,416
16-Jan-2026	79.65	80.94	79.2	79.6	1,470	59,66,881.96	41,198
19-Jan-2026	80.2	80.49	77.1	77.54	1,332	70,68,438.08	50,180
20-Jan-2026	77.75	77.76	74.5	75.16	2,028	1,02,70,640.48	57,793
21-Jan-2026	75.16	75.16	72	72.73	3,538	1,06,38,294.03	62,692
22-Jan-2026	73.01	75.69	73.01	75.2	1,424	65,55,135.96	35,238
23-Jan-2026	76	76.29	73	73.36	1,212	42,62,127.14	25,527
27-Jan-2026	73.5	74.5	71.86	73.37	2,021	96,61,709.4	52,193
28-Jan-2026	73.37	76.8	72.5	76.16	1,585	82,88,197.74	44,969
29-Jan-2026	75.61	76.39	74.13	75.65	1,871	74,17,158.74	44,736
30-Jan-2026	75.55	77.45	73.93	75.82	3,416	1,39,64,948.44	56,163

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice