Madras Fertilizers Limited (BOM:590134)
India · Delayed Price · Currency is INR 59.11
+1.48 (2.57%)
At close: Oct 6, 2026
BOM:590134 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 55.00 | 59.70 | 55.00 | 59.11 | 59.11 | 2.57% | 3,417 |
| Oct 5, 2026 | 63.95 | 63.95 | 57.22 | 57.63 | 57.63 | 0.75% | 1,865 |
| Oct 1, 2026 | 58.35 | 58.77 | 57.00 | 57.20 | 57.20 | -2.90% | 3,087 |
| Sep 30, 2026 | 58.85 | 59.74 | 58.61 | 58.91 | 58.91 | 0.67% | 2,523 |
| Sep 29, 2026 | 59.43 | 59.43 | 57.07 | 58.52 | 58.52 | -1.53% | 1,331 |
| Sep 28, 2026 | 60.00 | 60.13 | 59.00 | 59.43 | 59.43 | -1.11% | 431 |
| Sep 25, 2026 | 60.60 | 60.82 | 60.00 | 60.10 | 60.10 | -0.99% | 794 |
| Sep 24, 2026 | 61.30 | 61.73 | 60.46 | 60.70 | 60.70 | -1.73% | 2,098 |
| Sep 23, 2026 | 61.50 | 62.49 | 61.25 | 61.77 | 61.77 | 0.85% | 916 |
| Sep 22, 2026 | 61.50 | 62.14 | 61.06 | 61.25 | 61.25 | 0.26% | 1,727 |
| Sep 21, 2026 | 61.28 | 62.67 | 60.79 | 61.09 | 61.09 | 0.10% | 1,654 |
| Sep 18, 2026 | 61.29 | 61.50 | 61.00 | 61.03 | 61.03 | -0.11% | 1,620 |
| Sep 17, 2026 | 61.40 | 62.04 | 60.44 | 61.10 | 61.10 | 1.28% | 3,586 |
| Sep 16, 2026 | 61.00 | 61.74 | 59.72 | 60.33 | 60.33 | -0.20% | 1,160 |
| Sep 15, 2026 | 60.05 | 62.38 | 60.05 | 60.45 | 60.45 | -2.86% | 1,249 |
| 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 |