Mangalore Chem.

Mangalore Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹354.7

(0.82%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/07/2025

To Date

10/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Jul-2025	266.05	271.75	264.75	270.5	4,492	4,37,91,396.8	91,296
14-Jul-2025	272.35	281.3	266.4	276.8	7,648	13,14,65,533.25	3,28,108
15-Jul-2025	278.4	284.5	278	281.7	12,065	11,81,58,573.7	2,74,736
16-Jul-2025	282.2	285	280.35	281.65	5,214	3,60,16,753.9	70,544
17-Jul-2025	281.65	283.9	276.2	283.35	7,530	5,54,16,079.75	1,13,430
18-Jul-2025	283.7	287.3	280	285.6	5,724	6,41,32,078.35	1,45,360
21-Jul-2025	287.75	309.85	286.25	302.75	42,052	60,74,35,573.25	8,82,228
22-Jul-2025	306.9	311.3	298.65	307.8	18,805	26,23,11,291.65	5,11,273
23-Jul-2025	309.15	324.8	306.55	320	26,937	29,61,91,469.45	4,35,134
24-Jul-2025	321.8	325	304.2	316.15	17,780	17,69,87,506.5	2,11,785
25-Jul-2025	316	317.8	306.05	315	12,423	13,27,95,371.6	1,56,197
28-Jul-2025	316.95	333.9	310.45	323.3	42,834	55,27,71,871.85	5,29,568
29-Jul-2025	333.9	365.4	333	353.75	81,009	1,44,79,04,008.05	7,95,510
30-Jul-2025	360	367.95	350.1	352.1	23,086	26,55,31,292.15	2,42,097
31-Jul-2025	349.8	362.85	345.6	353.85	13,941	17,24,64,634.5	1,84,548
01-Aug-2025	356.75	360.9	353.2	359	10,342	13,26,88,314.6	1,88,062
04-Aug-2025	358.6	373.15	354.8	357.75	32,303	45,91,53,332.3	5,21,239
05-Aug-2025	360.45	365	353.95	357.55	11,930	13,68,83,890.7	1,95,389
06-Aug-2025	358.75	367.8	354.05	364.2	12,507	16,93,87,769.75	2,23,849
07-Aug-2025	362.2	366.75	346.25	351.8	16,207	25,70,46,769.55	4,59,802
08-Aug-2025	349.85	359.9	346.5	354.7	13,600	16,80,27,447.6	2,04,320

Mangalore Chem.: Related NEWS

No Record Found

Invest wise with Expert advice