Madras Fertilizers Limited (BOM:590134)
India · Delayed Price · Currency is INR 58.67
+0.32 (0.55%)
At close: Apr 2, 2026
BOM:590134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 57.00 | 59.55 | 56.05 | 58.67 | 58.67 | 0.55% | 7,996 |
| Apr 1, 2026 | 52.25 | 59.89 | 52.25 | 58.35 | 58.35 | 9.76% | 10,984 |
| Mar 30, 2026 | 56.15 | 56.89 | 53.00 | 53.16 | 53.16 | -6.01% | 10,046 |
| Mar 27, 2026 | 60.70 | 61.85 | 56.31 | 56.56 | 56.56 | -6.22% | 27,910 |
| Mar 25, 2026 | 60.40 | 61.10 | 60.00 | 60.31 | 60.31 | 1.26% | 3,362 |
| Mar 24, 2026 | 60.00 | 60.40 | 58.17 | 59.56 | 59.56 | 2.46% | 4,166 |
| Mar 23, 2026 | 61.00 | 61.00 | 58.00 | 58.13 | 58.13 | -4.70% | 9,893 |
| Mar 20, 2026 | 62.62 | 62.62 | 60.50 | 61.00 | 61.00 | 0.03% | 3,075 |
| Mar 19, 2026 | 62.95 | 63.55 | 60.97 | 60.98 | 60.98 | -4.87% | 2,412 |
| Mar 18, 2026 | 63.09 | 65.56 | 62.97 | 64.10 | 64.10 | 2.97% | 921 |
| Mar 17, 2026 | 61.90 | 63.81 | 61.90 | 62.25 | 62.25 | 0.32% | 4,638 |
| Mar 16, 2026 | 64.00 | 64.00 | 60.98 | 62.05 | 62.05 | -3.02% | 4,698 |
| Mar 13, 2026 | 65.99 | 67.82 | 63.12 | 63.98 | 63.98 | 0.16% | 13,632 |
| Mar 12, 2026 | 67.00 | 67.00 | 63.52 | 63.88 | 63.88 | -3.15% | 7,607 |
| Mar 11, 2026 | 67.55 | 70.92 | 64.61 | 65.96 | 65.96 | -2.64% | 33,749 |
| Mar 10, 2026 | 60.40 | 72.26 | 60.16 | 67.75 | 67.75 | 12.50% | 151,931 |
| Mar 9, 2026 | 60.00 | 61.00 | 58.00 | 60.22 | 60.22 | -3.07% | 3,321 |
| Mar 6, 2026 | 61.73 | 63.86 | 61.40 | 62.13 | 62.13 | 0.40% | 3,509 |
| Mar 5, 2026 | 61.90 | 63.10 | 60.66 | 61.88 | 61.88 | 0.55% | 8,105 |
| Mar 4, 2026 | 63.10 | 63.28 | 61.50 | 61.54 | 61.54 | -4.25% | 2,128 |
| Mar 2, 2026 | 60.65 | 66.40 | 60.65 | 64.27 | 64.27 | -5.04% | 7,532 |
| Feb 27, 2026 | 68.56 | 68.97 | 67.17 | 67.68 | 67.68 | -1.21% | 2,181 |
| Feb 26, 2026 | 69.41 | 69.63 | 68.43 | 68.51 | 68.51 | -0.88% | 2,746 |
| Feb 25, 2026 | 70.00 | 70.00 | 68.76 | 69.12 | 69.12 | -0.76% | 562 |
| Feb 24, 2026 | 68.50 | 69.86 | 68.00 | 69.65 | 69.65 | 0.74% | 2,298 |
| Feb 23, 2026 | 70.00 | 70.00 | 69.12 | 69.14 | 69.14 | -0.35% | 344 |
| Feb 20, 2026 | 70.01 | 70.30 | 68.55 | 69.38 | 69.38 | -1.01% | 1,729 |
| Feb 19, 2026 | 71.26 | 71.50 | 69.85 | 70.09 | 70.09 | -1.64% | 5,616 |
| Feb 18, 2026 | 71.45 | 72.15 | 71.00 | 71.26 | 71.26 | -0.29% | 2,564 |
| Feb 17, 2026 | 71.41 | 72.62 | 70.26 | 71.47 | 71.47 | 0.24% | 5,485 |
| Feb 16, 2026 | 72.17 | 73.42 | 71.00 | 71.30 | 71.30 | 0.49% | 6,409 |
| 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 |