Mangalore Chem.

Mangalore Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹306.8

(0.56%)

Sep 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/08/2025

To Date

20/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Aug-2025	361.4	362.7	352.8	357.2	7,939	15,07,93,140.1	2,80,232
22-Aug-2025	355.6	358.75	353.05	354.5	11,670	10,50,86,403.05	2,03,532
25-Aug-2025	356.95	369	354.5	363.45	16,728	25,57,66,541.85	3,25,822
26-Aug-2025	363.35	363.35	342.5	356.05	13,672	17,34,82,091.2	2,12,278
28-Aug-2025	354.35	356.9	346	347.95	10,692	12,92,80,690.2	1,88,639
29-Aug-2025	347.95	350.3	342	345.55	5,971	7,94,89,972.3	1,20,336
01-Sep-2025	345	359	344.4	357.45	9,061	15,22,85,626.15	2,36,895
02-Sep-2025	357.55	359.9	346.1	352.35	13,020	23,06,95,187.9	3,45,113
03-Sep-2025	355.2	355.2	347.65	350	7,608	11,60,24,486.4	2,39,974
04-Sep-2025	349	355.2	342.3	351	17,416	17,66,15,421.65	3,42,422
05-Sep-2025	351	352.5	333.45	337.8	14,420	24,16,09,842.3	5,38,537
08-Sep-2025	335	338.7	318	324	20,477	27,77,22,063.25	5,28,687
09-Sep-2025	325	327.4	318.6	325	8,956	8,11,92,805.15	89,467
10-Sep-2025	327.5	329.8	319.1	325.45	11,145	9,96,82,056.05	1,92,106
11-Sep-2025	327	333.25	314.6	318	13,989	13,58,66,988.4	2,43,808
12-Sep-2025	316.2	319.2	301.1	306.15	25,569	26,82,68,971.65	4,99,500
15-Sep-2025	307	311.9	302.25	306.35	11,588	10,70,19,438.55	1,65,316
16-Sep-2025	306	311.9	305.15	307.8	11,134	9,29,21,136.3	1,29,593
17-Sep-2025	308.4	314.8	303.5	306.15	7,422	8,31,40,047.25	1,03,700
18-Sep-2025	307	307.55	302.55	305.1	5,304	4,85,18,765.95	80,068
19-Sep-2025	304.4	309.85	303	306.8	7,310	6,57,27,788.3	87,446

Mangalore Chem.: Related NEWS

No Record Found

Invest wise with Expert advice