Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NSE - Delayed Quote INR

Mangalore Chemicals & Fertilizers Limited (MANGCHEFER.NS)

Compare
178.40
-4.35
(-2.38%)
At close: April 4 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 2025183.90187.40172.99178.40178.40763,749
Apr 3, 2025168.65184.80168.65182.75182.751,622,750
Apr 2, 2025162.34169.00161.20167.01167.01373,031
Apr 1, 2025154.65162.35154.10161.11161.11341,243
Mar 28, 2025152.75157.00152.75155.66155.66135,934
Mar 27, 2025152.90153.43148.95152.74152.74233,814
Mar 26, 2025150.50155.34150.04152.16152.16143,448
Mar 25, 2025153.56155.48149.70151.39151.39148,854
Mar 24, 2025149.26157.00148.87153.30153.30304,013
Mar 21, 2025147.01151.05146.01148.85148.85119,740
Mar 20, 2025149.90151.22146.31147.26147.26118,979
Mar 19, 2025145.80151.39145.13148.68148.68192,751
Mar 18, 2025143.88143.88143.88143.88143.88-
Mar 17, 2025142.48144.40140.62143.88143.88161,738
Mar 13, 2025140.90143.85139.00142.48142.48179,515
Mar 12, 2025137.61142.58137.61140.21140.21194,733
Mar 11, 2025139.00139.00134.00137.52137.52313,252
Mar 10, 2025140.90141.45137.00140.45140.4587,368
Mar 7, 2025138.75141.59138.75140.10140.10135,814
Mar 6, 2025140.90143.08138.00138.75138.75152,970
Mar 5, 2025136.40140.60135.99139.82139.82207,298
Mar 4, 2025129.50136.05127.35135.13135.13192,797
Mar 3, 2025133.90134.31125.40130.92130.92312,038
Feb 28, 2025136.00136.98129.27131.26131.26207,882
Feb 27, 2025143.65144.26134.31137.36137.36413,102
Feb 25, 2025141.60146.93137.35145.29145.29331,799
Feb 24, 2025145.00145.00139.30141.53141.53151,353
Feb 21, 2025145.10148.72144.50145.38145.38113,574
Feb 20, 2025145.75149.25144.95145.88145.88225,235
Feb 19, 2025148.00152.90145.00146.18146.18241,855
Feb 18, 2025149.09150.50146.70150.01150.01167,406
Feb 17, 2025153.00153.06148.12149.24149.24153,327
Feb 14, 2025157.30157.65149.40153.44153.44251,575
Feb 13, 2025153.00158.85150.62157.87157.87263,463
Feb 12, 2025154.90154.91148.95152.14152.14148,018
Feb 11, 2025160.70160.71152.50154.48154.48182,792
Feb 10, 2025166.00166.01158.79161.84161.84501,393
Feb 7, 2025168.90168.90165.20167.27167.27120,529
Feb 6, 2025173.50173.50165.00168.11168.11156,977
Feb 5, 2025166.90173.65166.80171.70171.70388,244
Feb 4, 2025167.00178.20160.99165.50165.501,201,055
Feb 3, 2025167.00167.00162.00165.81165.81274,575
Feb 1, 2025167.90172.60165.06167.45167.45199,709
Jan 31, 2025166.05170.51163.10167.57167.57111,642
Jan 30, 2025163.01170.80163.01164.78164.78187,261
Jan 29, 2025161.48166.44158.25162.98162.98410,776
Jan 28, 2025163.81164.26144.13161.07161.07920,028
Jan 27, 2025170.10170.50159.80161.51161.51349,051
Jan 24, 2025175.98179.90170.10172.17172.17516,922
Jan 23, 2025174.54181.00172.17175.23175.23657,370
Jan 22, 2025176.89182.20172.00177.26177.261,100,783
Jan 21, 2025172.00183.30169.21176.62176.62996,308
Jan 20, 2025173.50175.05169.01171.38171.38171,038
Jan 17, 2025172.65176.80171.16172.59172.59467,030
Jan 16, 2025167.00175.50166.10172.34172.34410,921
Jan 15, 2025165.00167.84159.87165.15165.15242,433
Jan 14, 2025158.89164.49158.00162.78162.78251,958
Jan 13, 2025162.22164.90153.00156.87156.87526,631
Jan 10, 2025171.00171.00164.00164.52164.52295,243
Jan 9, 2025169.38175.60168.52171.40171.40605,317
Jan 8, 2025175.00175.50167.05169.35169.35365,682
Jan 7, 2025163.65172.15163.65169.84169.84338,100
Jan 6, 2025176.00177.00163.54164.88164.88841,620
Jan 3, 2025162.10179.90159.11173.01173.011,660,831
Jan 2, 2025162.85164.70160.10162.36162.36223,592
Jan 1, 2025153.90162.30153.80160.58160.58229,774
Dec 31, 2024153.00156.50153.00153.53153.53178,350
Dec 30, 2024157.20157.20152.40153.87153.87146,508
Dec 27, 2024157.00157.98156.12157.27157.2780,740
Dec 26, 2024156.50157.47154.05156.29156.2974,790
Dec 24, 2024154.30158.80153.01156.45156.45139,162
Dec 23, 2024154.50156.39153.20154.75154.75140,278
Dec 20, 2024160.90161.39152.15153.54153.54175,882
Dec 19, 2024156.02162.00156.02160.58160.58184,675
Dec 18, 2024162.85164.20156.68158.49158.49236,782
Dec 17, 2024159.30166.80159.30162.88162.88377,006
Dec 16, 2024159.25161.40158.02159.55159.55114,451
Dec 13, 2024157.12158.60152.82157.77157.77162,905
Dec 12, 2024157.43159.25155.23157.37157.37220,282
Dec 11, 2024164.95164.95157.00157.43157.43326,454
Dec 10, 2024163.90167.20162.01162.68162.68251,091
Dec 9, 2024164.90170.00162.01163.49163.49350,240
Dec 6, 2024167.50168.90164.50165.34165.34250,436
Dec 5, 2024163.69170.00162.43166.09166.09550,186
Dec 4, 2024164.20167.89161.55162.42162.42253,848
Dec 3, 2024165.88167.69163.22164.08164.08296,086
Dec 2, 2024166.00169.70162.24164.89164.89936,008
Nov 29, 2024154.88171.00152.10165.84165.841,223,448
Nov 28, 2024153.90159.40153.10154.72154.72727,114
Nov 27, 2024149.00156.04146.25152.50152.50622,641
Nov 26, 2024145.00153.00144.75149.00149.00625,250
Nov 25, 2024142.00145.79141.71144.79144.79470,373
Nov 22, 2024142.00143.43140.00141.10141.10156,833
Nov 21, 2024143.00146.39141.17141.89141.89231,921
Nov 19, 2024144.10147.20141.71142.52142.52147,649
Nov 18, 2024141.50145.99140.10143.74143.74318,099
Nov 14, 2024141.00145.69140.44141.65141.65202,670
Nov 13, 2024143.50144.31139.00141.61141.61496,642
Nov 12, 2024144.00148.46141.35142.96142.96294,268
Nov 11, 2024147.50147.89141.00144.40144.40652,885
Nov 8, 2024154.10154.79147.64148.62148.62487,748
Nov 7, 2024156.19163.48153.05153.95153.951,662,303
Nov 6, 2024146.80160.80146.80155.73155.732,938,051
Nov 5, 2024138.00147.90137.39146.35146.351,089,164
Nov 4, 2024139.00139.00133.99137.78137.78183,400
Nov 1, 2024139.70140.38136.10138.03138.03112,099
Oct 31, 2024134.90140.00133.32137.98137.98388,154
Oct 30, 2024131.00136.90130.10134.26134.26422,149
Oct 29, 2024130.00134.89129.11131.20131.20483,641
Oct 28, 2024127.31128.51121.20126.64126.64437,555
Oct 25, 2024130.80130.80125.51127.31127.31252,290
Oct 24, 2024129.10131.80126.00130.84130.84202,871
Oct 23, 2024126.99131.00125.20129.94129.94180,314
Oct 22, 2024134.80134.80125.80126.33126.33186,635
Oct 21, 2024139.50139.50132.10132.60132.60191,553
Oct 18, 2024133.40139.95133.10138.39138.39388,854
Oct 17, 2024138.59138.59132.33133.59133.59178,596
Oct 16, 2024136.25139.98136.20137.45137.45167,825
Oct 15, 2024140.70142.50136.25136.90136.90284,798
Oct 14, 2024140.99145.00138.22140.95140.95848,090
Oct 11, 2024139.00141.80137.66140.04140.04698,288
Oct 10, 2024134.51141.18134.51139.39139.39830,266
Oct 9, 2024133.20136.25132.89134.72134.72341,322
Oct 8, 2024128.23135.00126.05133.17133.17286,719
Oct 7, 2024131.84131.84125.58128.48128.48387,622
Oct 4, 2024128.50134.40128.50131.57131.57373,381
Oct 3, 2024131.00135.00128.10129.52129.52314,003
Oct 1, 2024130.99134.50130.09133.71133.71401,048
Sep 30, 2024128.90131.60127.27130.29130.29259,998
Sep 27, 2024126.22128.90126.00128.36128.36187,954
Sep 26, 2024124.51127.16124.51125.94125.94341,300
Sep 25, 2024125.00126.58123.81124.74124.74106,773
Sep 24, 2024127.55127.69125.00125.53125.5393,109
Sep 23, 2024128.80130.90126.80127.55127.55171,876
Sep 20, 2024125.40126.51122.88125.81125.81220,500
Sep 19, 2024 1.50 Dividend
Sep 19, 2024126.90127.83122.34123.36123.36211,190
Sep 18, 2024128.60129.29125.70126.85125.35238,639
Sep 17, 2024128.90129.65127.00128.65127.13163,449
Sep 16, 2024129.29131.00127.85128.68127.16160,094
Sep 13, 2024128.05130.70124.40129.29127.76305,921
Sep 12, 2024129.40129.79128.02129.34127.8187,476
Sep 11, 2024130.16131.50127.80129.05127.52263,957
Sep 10, 2024129.22131.00129.22130.16128.62131,355
Sep 9, 2024129.60129.90127.44129.15127.62209,209
Sep 6, 2024131.95132.00129.00129.85128.31164,970
Sep 5, 2024130.50132.49130.00130.99129.44152,556
Sep 4, 2024129.12132.99129.01130.44128.90208,451
Sep 3, 2024134.15134.96130.95131.24129.69332,426
Sep 2, 2024131.23134.40130.93133.58132.00213,711
Aug 30, 2024133.00134.43131.00131.23129.68137,884
Aug 29, 2024133.25134.50130.14132.87131.30187,693
Aug 28, 2024133.51136.81132.70133.14131.57240,473
Aug 27, 2024133.60135.95132.50133.51131.93234,916
Aug 26, 2024135.00135.00130.11133.07131.50299,576
Aug 23, 2024137.90137.90132.56133.15131.58240,257
Aug 22, 2024134.50139.50134.49136.90135.28526,569
Aug 21, 2024134.17134.79132.50133.95132.37289,187
Aug 20, 2024130.98133.27129.71132.74131.17346,069
Aug 19, 2024134.50135.43124.96128.69127.171,230,939
Aug 16, 2024135.50135.98132.79133.70132.12192,812
Aug 14, 2024131.50134.25130.50133.86132.28229,477
Aug 13, 2024139.94139.94132.05132.95131.38492,606
Aug 12, 2024137.50142.30135.10138.24136.61628,205
Aug 9, 2024137.00140.51136.16137.88136.25766,096
Aug 8, 2024134.97136.55133.50135.75134.14344,272
Aug 7, 2024137.95137.95134.00134.97133.37358,591
Aug 6, 2024132.00135.82132.00134.02132.44686,278
Aug 5, 2024130.00133.39128.15130.99129.44764,938
Aug 2, 2024131.20135.90131.00134.80133.21632,846
Aug 1, 2024138.49139.78134.35134.93133.33909,531
Jul 31, 2024140.00144.65136.22137.73136.102,183,965
Jul 30, 2024127.50139.80126.11138.04136.413,882,156
Jul 29, 2024123.99126.90123.21124.00122.53345,140
Jul 26, 2024121.99125.08121.65122.51121.06330,252
Jul 25, 2024121.53122.86120.52121.11119.68259,366
Jul 24, 2024123.00125.20121.53122.47121.02472,989
Jul 23, 2024126.00129.50116.19123.21121.75872,535
Jul 22, 2024123.00131.49122.40126.59125.091,175,263
Jul 19, 2024129.01129.98122.85123.59122.13510,781
Jul 18, 2024130.23130.75127.01129.19127.66347,917
Jul 16, 2024129.70133.18129.56130.23128.69505,715
Jul 15, 2024132.90133.36129.00129.31127.78455,109
Jul 12, 2024131.99135.98131.20132.10130.54754,292
Jul 11, 2024132.49134.90130.57131.43129.88297,420
Jul 10, 2024135.01135.48128.20131.62130.06851,847
Jul 9, 2024134.30137.50133.08134.93133.331,998,131
Jul 8, 2024126.60133.00126.21132.03130.471,151,974
Jul 5, 2024127.31128.93125.90126.70125.20260,559
Jul 4, 2024128.00130.70127.10127.35125.84386,468
Jul 3, 2024129.00130.80125.55127.24125.74452,226
Jul 2, 2024131.90131.90127.02127.95126.44331,221
Jul 1, 2024127.50134.00126.21130.96129.411,394,932
Jun 28, 2024125.00127.50121.91126.53125.03592,194
Jun 27, 2024129.00129.00122.60124.05122.58456,722
Jun 26, 2024126.80130.45124.62127.70126.19648,442
Jun 25, 2024130.99131.00125.80126.12124.63489,722
Jun 24, 2024126.00133.45124.01130.00128.461,722,839
Jun 21, 2024135.00138.40125.10126.11124.622,504,719
Jun 20, 2024124.21140.00123.52134.54132.959,432,840
Jun 19, 2024122.60125.64120.23123.45121.992,026,271
Jun 18, 2024119.45121.20117.78119.96118.54748,098
Jun 14, 2024117.95119.90117.15118.52117.12285,957
Jun 13, 2024119.20119.35116.55117.32115.93296,411
Jun 12, 2024118.00121.00117.98118.41117.01700,770
Jun 11, 2024117.50119.45116.21118.11116.71927,242
Jun 10, 2024113.00118.85111.90116.98115.601,135,253
Jun 7, 2024110.75113.90109.70113.00111.66314,124
Jun 6, 2024104.40111.40104.35110.75109.44495,534
Jun 5, 202499.40104.3598.10103.80102.57277,178
Jun 4, 2024106.10107.4094.4097.0095.85622,439
Jun 3, 2024109.50111.10104.60106.35105.09439,563
May 31, 2024108.00108.30105.30105.90104.65118,258
May 30, 2024108.00108.25104.85107.50106.23177,510
May 29, 2024105.15110.40105.15108.15106.87271,340
May 28, 2024108.95108.95105.30105.55104.30206,625
May 27, 2024108.45109.80106.45107.75106.48263,851
May 24, 2024108.00111.00106.40108.05106.77874,314
May 23, 2024111.40114.00111.40112.45111.12167,673
May 22, 2024113.45114.80111.05112.50111.17192,731
May 21, 2024112.55113.85111.10112.50111.17320,968
May 17, 2024110.95114.05110.40113.45112.11403,697
May 16, 2024112.35112.45109.10110.80109.49197,206
May 15, 2024108.15113.30107.10111.85110.53481,112
May 14, 2024106.40110.55106.40108.15106.87192,261
May 13, 2024107.00107.80105.45105.65104.40168,666
May 10, 2024105.70108.30105.70106.70105.44106,202
May 9, 2024108.40109.40105.65106.05104.80203,349
May 8, 2024109.40110.50107.70108.15106.87370,517
May 7, 2024112.10113.25109.05109.25107.96159,499
May 6, 2024114.00114.70110.70112.40111.07237,684
May 3, 2024117.75117.75113.70114.05112.70238,209
May 2, 2024117.80117.80115.10116.20114.83161,032
Apr 30, 2024117.90118.10116.00116.45115.07386,658
Apr 29, 2024118.80118.90116.55117.15115.76223,005
Apr 26, 2024116.25118.55116.10117.25115.86240,577
Apr 25, 2024117.25118.90116.25116.40115.02206,817
Apr 24, 2024116.80119.50116.20116.75115.37344,196
Apr 23, 2024117.00117.60114.75115.15113.79149,457
Apr 22, 2024115.40116.40114.40115.25113.89125,386
Apr 19, 2024113.20115.45112.90113.65112.31362,368
Apr 18, 2024122.00122.00113.90115.50114.13233,659
Apr 16, 2024115.70121.70115.70121.00119.57437,666
Apr 15, 2024114.00117.65112.55117.00115.62352,691
Apr 12, 2024124.10124.15116.00117.10115.72439,223
Apr 10, 2024125.65126.20122.55124.90123.42852,747
Apr 9, 2024122.80125.40121.30124.90123.42572,674
Apr 8, 2024121.40123.30118.00122.70121.25585,441
Apr 5, 2024115.00121.30113.10120.75119.32723,842
Apr 4, 2024112.55116.90112.20116.15114.78490,583

Related Tickers

BHAGCHEM.NS Bhagiradha Chemicals & Industries Limited
280.00
-7.35%
 
MADRASFERT.NS Madras Fertilizers Limited
73.62
-3.35%
 
AGROPHOS.NS Agro Phos (India) Limited
29.95
-1.80%
 
NACLIND.BO NACL Industries Limited
135.25
+2.97%
 
FACT.NS The Fertilisers and Chemicals Travancore Limited
621.95
-5.41%
 
ARIES.NS Aries Agro Limited
260.10
-3.43%
 
ZUARI.NS Zuari Agro Chemicals Limited
196.87
-4.68%
 
CHAMBLFERT.BO Chambal Fertilisers and Chemicals Limited
624.70
-0.75%
 
NFL.NS National Fertilizers Limited
78.57
-5.38%
 
SPIC.NS Southern Petrochemical Industries Corporation Limited
81.50
-2.01%