Matrix Geo Solutions Ltd

Matrix Geo Solutions Ltd Historical Data

NSEBSE

₹101

(-2.42%)

Oct 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Oct-2025	97	104.1	94.2	103.55	230	4,21,28,580	4,09,200
03-Oct-2025	104	106.25	100.1	102.3	89	1,85,80,140	1,76,400
06-Oct-2025	103.6	107.4	102.1	107.4	159	2,61,59,940	2,47,200
07-Oct-2025	109.45	112.75	107.4	112.55	156	2,87,34,780	2,50,800
08-Oct-2025	116	118.15	113.2	116.8	102	2,78,45,580	2,36,400
09-Oct-2025	113.1	120	111	111	110	1,95,01,260	1,63,200
10-Oct-2025	108.8	110.9	106	106.9	48	1,19,12,940	1,09,200
13-Oct-2025	101.55	109.3	101.55	107.15	16	20,35,140	18,000
14-Oct-2025	102.25	107.9	101.8	105.25	37	53,78,040	50,400
15-Oct-2025	107	110	104.1	106	40	57,86,580	46,800
16-Oct-2025	106	107	102.25	106	23	34,06,260	25,200
17-Oct-2025	104.95	105	102.55	104.25	15	21,22,320	19,200
20-Oct-2025	99.2	105	99.2	103.35	15	18,54,120	14,400
21-Oct-2025	102	102	102	102	1	1,22,400	1,200
23-Oct-2025	101	103	99	100.4	11	13,30,320	13,200
24-Oct-2025	100.4	100.4	99	100	9	10,80,300	9,600
27-Oct-2025	100.1	103.75	100.1	100.6	8	13,45,500	12,000
28-Oct-2025	96	108	96	105.65	36	45,04,800	39,600
29-Oct-2025	105	105	103.25	103.5	10	12,49,320	12,000
30-Oct-2025	103	104	100.6	101	32	42,83,940	37,200

Matrix Geo Solutions Ltd: Related NEWS

No Record Found

Invest wise with Expert advice