Madras Fertilizers Limited (BOM:590134)
India · Delayed Price · Currency is INR 76.82
+1.58 (2.10%)
At close: Dec 5, 2025
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.45 | 78.38 | 74.67 | 76.82 | 76.82 | 2.10% | 4,506 |
| Dec 4, 2025 | 76.00 | 76.94 | 74.90 | 75.24 | 75.24 | -0.37% | 2,184 |
| Dec 3, 2025 | 77.04 | 77.72 | 75.25 | 75.52 | 75.52 | -1.97% | 7,105 |
| Dec 2, 2025 | 77.50 | 77.54 | 76.71 | 77.04 | 77.04 | -0.25% | 942 |
| Dec 1, 2025 | 78.48 | 78.94 | 76.89 | 77.23 | 77.23 | -1.19% | 2,148 |
| Nov 28, 2025 | 77.40 | 78.48 | 77.33 | 78.16 | 78.16 | 0.99% | 2,116 |
| Nov 27, 2025 | 76.98 | 78.41 | 76.98 | 77.39 | 77.39 | 0.36% | 3,025 |
| Nov 26, 2025 | 82.95 | 82.95 | 76.52 | 77.11 | 77.11 | 1.46% | 1,152 |
| Nov 25, 2025 | 76.25 | 77.05 | 75.90 | 76.00 | 76.00 | -0.18% | 2,680 |
| Nov 24, 2025 | 77.47 | 77.47 | 75.75 | 76.14 | 76.14 | -2.01% | 1,266 |
| Nov 21, 2025 | 77.00 | 78.70 | 77.00 | 77.70 | 77.70 | -1.71% | 930 |
| Nov 20, 2025 | 80.29 | 80.29 | 78.80 | 79.05 | 79.05 | -0.93% | 3,577 |
| Nov 19, 2025 | 79.14 | 80.34 | 79.14 | 79.79 | 79.79 | -0.64% | 2,070 |
| Nov 18, 2025 | 82.00 | 83.04 | 80.00 | 80.30 | 80.30 | -0.90% | 12,413 |
| Nov 17, 2025 | 77.00 | 82.13 | 77.00 | 81.03 | 81.03 | -0.10% | 2,085 |
| Nov 14, 2025 | 81.62 | 81.62 | 80.35 | 81.11 | 81.11 | -2.21% | 4,364 |
| Nov 13, 2025 | 81.18 | 84.04 | 80.50 | 82.94 | 82.94 | 2.17% | 7,511 |
| Nov 12, 2025 | 80.89 | 82.19 | 80.00 | 81.18 | 81.18 | -0.34% | 4,243 |
| Nov 11, 2025 | 77.49 | 85.35 | 77.49 | 81.46 | 81.46 | 4.05% | 19,347 |
| Nov 10, 2025 | 77.01 | 78.82 | 77.01 | 78.29 | 78.29 | 0.01% | 1,061 |
| Nov 7, 2025 | 77.77 | 78.75 | 77.77 | 78.28 | 78.28 | -1.02% | 12,557 |
| Nov 6, 2025 | 80.81 | 81.17 | 78.83 | 79.09 | 79.09 | -3.04% | 7,338 |
| Nov 4, 2025 | 82.00 | 82.60 | 81.53 | 81.57 | 81.57 | -0.79% | 2,922 |
| Nov 3, 2025 | 82.06 | 83.13 | 81.76 | 82.22 | 82.22 | 0.35% | 4,610 |
| Oct 31, 2025 | 81.94 | 82.34 | 81.72 | 81.93 | 81.93 | 0.22% | 1,725 |
| Oct 30, 2025 | 82.21 | 82.63 | 81.31 | 81.75 | 81.75 | 0.04% | 3,968 |
| Oct 29, 2025 | 82.24 | 82.80 | 80.99 | 81.72 | 81.72 | -0.38% | 7,691 |
| Oct 28, 2025 | 81.36 | 83.00 | 81.15 | 82.03 | 82.03 | 1.08% | 12,464 |
| Oct 27, 2025 | 81.00 | 81.98 | 80.42 | 81.15 | 81.15 | -0.38% | 2,043 |
| Oct 24, 2025 | 82.37 | 82.49 | 79.93 | 81.46 | 81.46 | -1.10% | 1,247 |
| Oct 23, 2025 | 82.23 | 82.73 | 81.80 | 82.37 | 82.37 | 0.28% | 3,250 |
| Oct 21, 2025 | 82.05 | 82.64 | 82.00 | 82.14 | 82.14 | 0.37% | 1,609 |
| Oct 20, 2025 | 80.01 | 82.82 | 79.68 | 81.84 | 81.84 | 1.11% | 22,605 |
| Oct 17, 2025 | 82.44 | 82.98 | 80.80 | 80.94 | 80.94 | -1.78% | 4,759 |
| Oct 16, 2025 | 82.00 | 84.06 | 82.00 | 82.41 | 82.41 | 0.66% | 11,716 |
| Oct 15, 2025 | 81.13 | 82.99 | 80.54 | 81.87 | 81.87 | 0.75% | 9,214 |
| Oct 14, 2025 | 82.90 | 82.97 | 81.14 | 81.26 | 81.26 | -1.99% | 4,579 |
| Oct 13, 2025 | 83.30 | 83.30 | 82.60 | 82.91 | 82.91 | -0.44% | 2,115 |
| Oct 10, 2025 | 84.85 | 84.85 | 83.06 | 83.28 | 83.28 | -0.16% | 4,006 |
| Oct 9, 2025 | 84.01 | 84.33 | 83.10 | 83.41 | 83.41 | -1.06% | 4,375 |
| Oct 8, 2025 | 83.50 | 86.06 | 83.50 | 84.30 | 84.30 | 0.25% | 6,368 |
| Oct 7, 2025 | 85.00 | 85.17 | 83.90 | 84.09 | 84.09 | -0.60% | 6,886 |
| Oct 6, 2025 | 86.02 | 86.09 | 84.28 | 84.60 | 84.60 | -1.32% | 2,394 |
| Oct 3, 2025 | 92.50 | 92.50 | 85.00 | 85.73 | 85.73 | 1.08% | 4,467 |
| Oct 1, 2025 | 83.90 | 85.14 | 83.47 | 84.81 | 84.81 | 1.58% | 8,795 |
| Sep 30, 2025 | 84.67 | 85.10 | 82.28 | 83.49 | 83.49 | -1.74% | 27,061 |
| Sep 29, 2025 | 85.75 | 87.23 | 84.25 | 84.97 | 84.97 | -0.57% | 31,350 |
| Sep 26, 2025 | 87.57 | 87.57 | 84.99 | 85.46 | 85.46 | -2.57% | 17,837 |
| Sep 25, 2025 | 88.00 | 88.88 | 87.50 | 87.71 | 87.71 | -0.66% | 16,255 |
| Sep 24, 2025 | 88.82 | 89.63 | 88.15 | 88.29 | 88.29 | -0.72% | 4,021 |