Madras Fertilizers Limited (BOM:590134)
India · Delayed Price · Currency is INR 62.23
-0.04 (-0.06%)
At close: Sep 11, 2026
BOM:590134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 61.91 | 62.37 | 61.00 | 62.23 | 62.23 | -0.06% | 6,367 |
| Sep 10, 2026 | 63.50 | 63.50 | 62.25 | 62.27 | 62.27 | -1.36% | 2,502 |
| Sep 9, 2026 | 63.80 | 64.03 | 62.10 | 63.13 | 63.13 | -1.88% | 2,732 |
| Sep 8, 2026 | 65.41 | 66.09 | 64.30 | 64.34 | 64.34 | - | 1,130 |
| Sep 7, 2026 | 65.50 | 65.50 | 64.34 | 64.34 | 64.34 | -1.17% | 5,900 |
| Sep 4, 2026 | 65.43 | 65.72 | 64.98 | 65.10 | 65.10 | -0.50% | 2,400 |
| Sep 3, 2026 | 64.25 | 65.68 | 64.25 | 65.43 | 65.43 | 1.85% | 813 |
| Sep 2, 2026 | 64.18 | 65.37 | 63.55 | 64.24 | 64.24 | -1.09% | 3,334 |
| Sep 1, 2026 | 65.29 | 66.10 | 64.45 | 64.95 | 64.95 | -0.49% | 3,413 |
| Aug 31, 2026 | 68.98 | 68.98 | 65.05 | 65.27 | 65.27 | -3.55% | 4,795 |
| Aug 28, 2026 | 69.50 | 69.50 | 66.75 | 67.67 | 67.67 | -0.51% | 3,829 |
| Aug 27, 2026 | 70.84 | 70.84 | 67.14 | 68.02 | 68.02 | -2.55% | 12,755 |
| Aug 26, 2026 | 76.49 | 76.50 | 69.62 | 69.80 | 69.80 | -0.37% | 17,892 |
| Aug 25, 2026 | 68.99 | 72.07 | 67.32 | 70.06 | 70.06 | 6.70% | 50,629 |
| Aug 24, 2026 | 66.25 | 66.25 | 65.66 | 65.66 | 65.66 | 0.09% | 3,292 |
| Aug 21, 2026 | 66.40 | 66.40 | 64.69 | 65.60 | 65.60 | 0.91% | 1,869 |
| Aug 20, 2026 | 62.40 | 65.61 | 62.40 | 65.01 | 65.01 | -0.72% | 2,713 |
| Aug 19, 2026 | 64.00 | 66.06 | 64.00 | 65.48 | 65.48 | 1.90% | 4,439 |
| Aug 18, 2026 | 63.55 | 64.87 | 63.55 | 64.26 | 64.26 | -0.94% | 1,450 |
| Aug 17, 2026 | 74.95 | 74.95 | 64.10 | 64.87 | 64.87 | -0.66% | 4,873 |
| Aug 14, 2026 | 69.95 | 69.95 | 65.18 | 65.30 | 65.30 | -0.46% | 3,853 |
| Aug 13, 2026 | 65.40 | 66.35 | 65.40 | 65.60 | 65.60 | -0.17% | 5,200 |
| Aug 12, 2026 | 66.21 | 66.44 | 65.18 | 65.71 | 65.71 | -2.03% | 3,791 |
| Aug 11, 2026 | 66.51 | 68.04 | 65.00 | 67.07 | 67.07 | 0.80% | 7,069 |
| Aug 10, 2026 | 66.60 | 67.17 | 66.09 | 66.54 | 66.54 | -0.76% | 3,230 |
| Aug 7, 2026 | 67.00 | 67.27 | 66.46 | 67.05 | 67.05 | 0.07% | 3,096 |
| Aug 6, 2026 | 65.88 | 67.30 | 65.88 | 67.00 | 67.00 | -0.01% | 1,608 |
| Aug 5, 2026 | 64.25 | 67.87 | 64.25 | 67.01 | 67.01 | 0.10% | 3,493 |
| Aug 4, 2026 | 66.70 | 67.24 | 66.68 | 66.94 | 66.94 | 0.40% | 2,364 |
| Aug 3, 2026 | 67.35 | 67.50 | 66.66 | 66.67 | 66.67 | 0.26% | 4,916 |
| Jul 31, 2026 | 62.70 | 67.03 | 62.70 | 66.50 | 66.50 | -0.28% | 5,603 |
| Jul 30, 2026 | 66.48 | 66.95 | 66.17 | 66.69 | 66.69 | 0.23% | 1,195 |
| Jul 29, 2026 | 66.49 | 67.69 | 66.30 | 66.54 | 66.54 | 1.17% | 4,854 |
| Jul 28, 2026 | 66.05 | 66.61 | 65.67 | 65.77 | 65.77 | -1.41% | 2,672 |
| Jul 27, 2026 | 67.45 | 67.45 | 66.50 | 66.71 | 66.71 | 0.97% | 401 |
| Jul 24, 2026 | 66.31 | 66.50 | 65.83 | 66.07 | 66.07 | -0.36% | 616 |
| Jul 23, 2026 | 67.36 | 67.65 | 66.26 | 66.31 | 66.31 | -0.93% | 2,233 |
| Jul 22, 2026 | 68.21 | 68.21 | 66.57 | 66.93 | 66.93 | -0.90% | 4,245 |
| Jul 21, 2026 | 68.00 | 68.23 | 67.50 | 67.54 | 67.54 | 0.21% | 325 |
| Jul 20, 2026 | 67.76 | 68.24 | 67.21 | 67.40 | 67.40 | -0.60% | 3,533 |
| Jul 17, 2026 | 68.60 | 69.31 | 67.33 | 67.81 | 67.81 | -2.02% | 2,558 |
| Jul 16, 2026 | 69.93 | 71.20 | 68.49 | 69.21 | 69.21 | -1.41% | 9,944 |
| Jul 15, 2026 | 67.87 | 70.50 | 67.83 | 70.20 | 70.20 | 4.56% | 9,137 |
| Jul 14, 2026 | 68.98 | 68.98 | 67.00 | 67.14 | 67.14 | -1.78% | 13,886 |
| Jul 13, 2026 | 67.44 | 68.84 | 67.25 | 68.36 | 68.36 | 0.56% | 5,324 |
| Jul 10, 2026 | 68.06 | 68.94 | 67.86 | 67.98 | 67.98 | 1.13% | 1,136 |
| Jul 9, 2026 | 66.50 | 68.99 | 66.50 | 67.22 | 67.22 | -0.03% | 3,089 |
| Jul 8, 2026 | 67.58 | 69.11 | 66.20 | 67.24 | 67.24 | -2.10% | 6,676 |
| Jul 7, 2026 | 69.55 | 69.77 | 68.23 | 68.68 | 68.68 | -0.39% | 2,691 |
| Jul 6, 2026 | 70.82 | 70.82 | 68.62 | 68.95 | 68.95 | -1.25% | 4,151 |