Madras Fertilize

Madras Fertilizers Ltd Historical Data

NSEBSE

₹74.15

(-0.23%)

Feb 11, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

11/01/2026

To Date

11/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Feb-2026	76.3	77.8	73.55	74.27	1,688	91,19,285.23	49,960
02-Feb-2026	73.5	74.8	71.5	72.93	1,571	77,40,667.09	51,478
03-Feb-2026	75.42	75.88	73.02	73.56	925	62,47,576.92	40,919
04-Feb-2026	74.5	74.88	73.5	74.58	1,215	63,84,666.18	35,563
05-Feb-2026	74.22	74.48	72.51	72.88	1,066	41,20,851.88	33,328
06-Feb-2026	72.5	73.2	71.63	71.97	1,112	70,85,378.7	43,290
09-Feb-2026	73	74.48	72.38	74.16	1,138	65,29,666.58	38,654
10-Feb-2026	74.49	75.19	74.03	74.32	781	46,55,344.68	35,435

Madras Fertilize: Related NEWS

No Record Found

Invest wise with Expert advice