Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	81.84	82.98	80.50	82.11	82.11	-1.16%	442,656
Jan 8, 2026	77.50	85.48	77.50	83.07	83.07	6.35%	6,027,673
Jan 7, 2026	77.78	78.50	77.42	78.11	78.11	0.53%	45,549
Jan 6, 2026	79.17	79.82	77.40	77.70	77.70	-1.86%	54,733
Jan 5, 2026	80.00	81.00	79.00	79.17	79.17	-1.84%	68,303
Jan 2, 2026	80.00	81.39	79.22	80.65	80.65	1.36%	153,849
Jan 1, 2026	80.20	80.60	79.35	79.57	79.57	-0.05%	42,533
Dec 31, 2025	79.99	81.55	79.01	79.61	79.61	0.18%	225,972
Dec 30, 2025	78.55	81.96	78.06	79.47	79.47	0.47%	338,887
Dec 29, 2025	79.52	82.20	78.80	79.10	79.10	0.04%	295,490
Dec 26, 2025	77.74	79.80	77.63	79.07	79.07	1.71%	177,741
Dec 24, 2025	78.50	79.73	77.60	77.74	77.74	-1.27%	63,941
Dec 23, 2025	76.19	79.39	75.62	78.74	78.74	3.09%	215,461
Dec 22, 2025	74.99	77.21	72.61	76.38	76.38	3.27%	126,766
Dec 19, 2025	73.10	74.80	72.73	73.96	73.96	1.15%	34,223
Dec 18, 2025	75.38	75.38	72.50	73.12	73.12	-1.26%	39,026
Dec 17, 2025	75.99	76.10	73.67	74.05	74.05	-2.21%	67,331
Dec 16, 2025	73.61	78.00	73.40	75.72	75.72	2.87%	530,416
Dec 15, 2025	72.49	75.75	71.91	73.61	73.61	1.04%	94,204
Dec 12, 2025	72.45	73.80	72.10	72.85	72.85	0.55%	83,291
Dec 11, 2025	72.42	72.84	71.71	72.45	72.45	0.03%	33,179
Dec 10, 2025	72.72	74.89	72.20	72.43	72.43	-0.40%	77,441
Dec 9, 2025	72.90	73.68	70.50	72.72	72.72	-0.25%	64,530
Dec 8, 2025	76.80	76.80	72.00	72.90	72.90	-5.09%	76,918
Dec 5, 2025	74.97	78.30	74.37	76.81	76.81	2.45%	167,399
Dec 4, 2025	75.70	76.74	74.71	74.97	74.97	-1.16%	64,161
Dec 3, 2025	76.03	77.85	75.22	75.85	75.85	-1.28%	74,281
Dec 2, 2025	77.02	77.67	76.51	76.83	76.83	-0.88%	27,673
Dec 1, 2025	78.00	79.00	77.02	77.51	77.51	-0.46%	40,012
Nov 28, 2025	78.58	78.85	76.80	77.87	77.87	0.04%	62,859
Nov 27, 2025	78.50	78.60	77.24	77.84	77.84	1.28%	33,444
Nov 26, 2025	76.14	77.63	76.14	76.86	76.86	0.95%	45,774
Nov 25, 2025	76.60	76.98	75.75	76.14	76.14	-0.07%	45,497
Nov 24, 2025	77.01	77.54	76.00	76.19	76.19	-1.79%	51,360
Nov 21, 2025	78.87	78.87	77.20	77.58	77.58	-1.61%	64,643
Nov 20, 2025	79.94	80.33	78.15	78.85	78.85	-1.26%	52,253
Nov 19, 2025	80.73	80.73	79.52	79.86	79.86	-1.10%	35,241
Nov 18, 2025	81.24	83.20	80.10	80.75	80.75	-0.51%	116,086
Nov 17, 2025	81.33	82.23	80.81	81.16	81.16	-0.21%	59,452
Nov 14, 2025	81.02	81.95	80.19	81.33	81.33	-0.94%	92,302
Nov 13, 2025	81.84	83.80	80.22	82.10	82.10	0.79%	195,825
Nov 12, 2025	80.21	82.00	80.21	81.46	81.46	-0.39%	142,948
Nov 11, 2025	77.62	84.79	77.62	81.78	81.78	4.40%	529,196
Nov 10, 2025	77.40	79.03	77.40	78.33	78.33	-0.06%	33,095
Nov 7, 2025	78.62	78.81	77.93	78.38	78.38	-1.32%	70,478
Nov 6, 2025	81.00	81.55	78.95	79.43	79.43	-2.62%	65,140
Nov 4, 2025	82.46	82.59	81.50	81.57	81.57	-0.89%	51,918
Nov 3, 2025	82.17	83.29	81.49	82.30	82.30	0.35%	130,952
Oct 31, 2025	81.78	82.30	81.49	82.01	82.01	0.53%	66,979
Oct 30, 2025	81.60	82.65	81.25	81.58	81.58	-0.01%	75,938