Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	70.72	71.75	70.70	70.95	70.95	-0.94%	3,442
Feb 12, 2026	72.00	72.19	70.81	71.62	71.62	-3.33%	1,655
Feb 11, 2026	74.32	75.00	73.64	74.09	74.09	-0.19%	318
Feb 10, 2026	74.15	75.05	74.15	74.23	74.23	0.16%	1,359
Feb 9, 2026	72.99	74.85	72.59	74.11	74.11	2.94%	3,252
Feb 6, 2026	73.70	73.70	71.57	71.99	71.99	-1.37%	2,172
Feb 5, 2026	74.22	74.22	72.95	72.99	72.99	-2.15%	1,832
Feb 4, 2026	72.40	74.60	72.40	74.59	74.59	1.54%	2,360
Feb 3, 2026	74.71	74.71	73.04	73.46	73.46	1.00%	1,973
Feb 2, 2026	75.50	75.50	70.31	72.73	72.73	-2.74%	7,294
Feb 1, 2026	75.50	77.79	74.02	74.78	74.78	-1.64%	5,097
Jan 30, 2026	74.10	77.29	73.65	76.03	76.03	0.56%	6,330
Jan 29, 2026	76.10	76.10	74.38	75.61	75.61	-1.05%	9,122
Jan 28, 2026	73.00	76.50	73.00	76.41	76.41	4.59%	3,123
Jan 27, 2026	72.76	74.38	72.15	73.06	73.06	-0.42%	5,616
Jan 23, 2026	74.85	76.05	73.05	73.37	73.37	-2.20%	1,129
Jan 22, 2026	72.26	75.49	72.26	75.02	75.02	2.99%	2,512
Jan 21, 2026	69.30	75.00	69.30	72.84	72.84	-3.04%	7,266
Jan 20, 2026	77.25	77.25	74.56	75.12	75.12	-3.05%	8,256
Jan 19, 2026	78.50	80.00	76.00	77.48	77.48	-2.32%	12,609
Jan 16, 2026	80.32	80.60	79.30	79.32	79.32	-0.58%	10,705
Jan 14, 2026	79.50	80.95	79.20	79.78	79.78	0.38%	11,337
Jan 13, 2026	80.30	81.48	78.61	79.48	79.48	-0.85%	6,496
Jan 12, 2026	82.02	82.02	78.62	80.16	80.16	-2.27%	10,849
Jan 9, 2026	81.01	82.95	80.59	82.02	82.02	-1.29%	18,964
Jan 8, 2026	78.00	85.70	77.81	83.09	83.09	5.98%	422,346
Jan 7, 2026	78.18	78.74	77.45	78.40	78.40	0.58%	2,699
Jan 6, 2026	79.67	80.06	77.34	77.95	77.95	-1.48%	4,304
Jan 5, 2026	79.60	80.76	79.00	79.12	79.12	-1.84%	897
Jan 2, 2026	80.00	81.64	79.21	80.60	80.60	1.15%	6,203
Jan 1, 2026	78.11	80.58	78.11	79.68	79.68	-0.03%	3,958
Dec 31, 2025	78.90	80.95	78.90	79.70	79.70	0.98%	3,652
Dec 30, 2025	78.34	81.70	78.24	78.93	78.93	-0.16%	13,132
Dec 29, 2025	81.99	82.08	78.70	79.06	79.06	-0.10%	9,367
Dec 26, 2025	78.24	79.70	78.24	79.14	79.14	2.12%	3,443
Dec 24, 2025	78.80	78.80	77.48	77.50	77.50	-1.15%	1,383
Dec 23, 2025	76.38	79.56	76.35	78.40	78.40	2.69%	7,486
Dec 22, 2025	74.80	76.88	73.42	76.35	76.35	3.81%	7,516
Dec 19, 2025	73.92	73.92	72.50	73.55	73.55	0.93%	931
Dec 18, 2025	74.01	74.63	72.72	72.87	72.87	-1.54%	1,200
Dec 17, 2025	75.30	75.30	73.66	74.01	74.01	-2.01%	2,617
Dec 16, 2025	73.60	78.04	73.59	75.53	75.53	2.41%	19,546
Dec 15, 2025	72.80	74.97	71.68	73.75	73.75	1.04%	3,265
Dec 12, 2025	72.62	74.40	72.41	72.99	72.99	1.25%	3,708
Dec 11, 2025	71.50	73.00	71.50	72.09	72.09	-0.69%	1,306
Dec 10, 2025	73.00	74.63	72.09	72.59	72.59	-0.07%	3,418
Dec 9, 2025	72.52	73.35	70.80	72.64	72.64	-0.40%	5,117
Dec 8, 2025	76.81	76.82	72.50	72.93	72.93	-5.06%	4,118
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