Mangalore Chem.

Mangalore Chemicals & Fertilizers Ltd Historical Data

NSEBSE

₹285.6

(0.79%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	271.65	277.75	269.15	272.55	9,506	9,44,27,043.8	2,02,767
23-Jun-2025	270	276.4	268.85	273.3	16,915	10,00,10,837.45	2,17,171
24-Jun-2025	275.05	277.75	273.5	275.85	4,150	3,58,12,439.3	61,650
25-Jun-2025	276.4	283.5	274.55	275.8	9,388	6,88,39,424.65	70,315
26-Jun-2025	275.2	276.25	265.8	269	7,270	6,97,07,109	1,51,459
27-Jun-2025	269.4	274.45	266.55	269.6	10,399	15,06,07,330.9	3,22,910
30-Jun-2025	269.9	276.6	269.85	272.95	4,818	7,77,72,119.05	1,86,294
01-Jul-2025	275	277.35	272	273.4	3,802	6,39,92,683	1,08,080
02-Jul-2025	273.95	274.5	266.1	271.4	8,618	10,83,61,622.05	2,39,641
03-Jul-2025	271.9	274.85	269.3	273.25	4,147	4,85,51,769.55	1,00,831
04-Jul-2025	272.1	275.85	271.3	272.4	3,494	3,82,97,800.95	81,803
07-Jul-2025	272.4	274.6	262.8	264.3	10,450	12,62,03,272	3,11,731
08-Jul-2025	263	270.9	262.85	267.95	6,657	5,28,99,848.6	1,00,362
09-Jul-2025	266.1	268.5	264.45	266.1	5,633	5,98,29,829.5	1,35,739
10-Jul-2025	266.4	269.2	264.15	267.35	4,555	5,21,97,775.6	1,01,123
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

Mangalore Chem.: Related NEWS

No Record Found

Invest wise with Expert advice