Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	74.22	74.48	72.51	72.88	72.88	-2.28%	56,381
Feb 4, 2026	74.50	74.88	73.50	74.58	74.58	1.39%	86,051
Feb 3, 2026	75.42	75.88	73.02	73.56	73.56	0.86%	84,652
Feb 2, 2026	73.50	74.80	71.50	72.93	72.93	-1.80%	106,213
Feb 1, 2026	76.30	77.80	73.55	74.27	74.27	-2.04%	119,593
Jan 30, 2026	75.55	77.45	73.93	75.82	75.82	0.22%	183,322
Jan 29, 2026	75.61	76.39	74.13	75.65	75.65	-0.67%	98,417
Jan 28, 2026	73.37	76.80	72.50	76.16	76.16	3.80%	109,965
Jan 27, 2026	73.50	74.50	71.86	73.37	73.37	0.01%	131,919
Jan 23, 2026	76.00	76.29	73.00	73.36	73.36	-2.45%	57,317
Jan 22, 2026	73.01	75.69	73.01	75.20	75.20	3.40%	88,066
Jan 21, 2026	75.16	75.16	72.00	72.73	72.73	-3.23%	144,853
Jan 20, 2026	77.75	77.76	74.50	75.16	75.16	-3.07%	134,934
Jan 19, 2026	80.20	80.49	77.10	77.54	77.54	-2.59%	90,198
Jan 16, 2026	79.65	80.94	79.20	79.60	79.60	-0.30%	74,716
Jan 14, 2026	79.46	81.00	78.90	79.84	79.84	0.58%	129,506
Jan 13, 2026	80.30	81.89	78.51	79.38	79.38	-1.06%	132,553
Jan 12, 2026	81.60	82.10	78.62	80.23	80.23	-2.29%	210,471
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