Madras Fertilizers Limited (NSE:MADRASFERT)
India · Delayed Price · Currency is INR 90.95
-0.99 (-1.08%)
Sep 18, 2025, 3:29 PM IST
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 92.38 | 92.38 | 90.40 | 90.95 | 90.95 | -1.08% | 84,763 |
| Sep 17, 2025 | 92.85 | 93.49 | 91.60 | 91.94 | 91.94 | -0.56% | 105,975 |
| Sep 16, 2025 | 91.37 | 93.30 | 90.90 | 92.46 | 92.46 | 1.53% | 301,092 |
| Sep 15, 2025 | 90.50 | 92.75 | 90.30 | 91.07 | 91.07 | 0.64% | 130,939 |
| Sep 12, 2025 | 91.07 | 91.90 | 90.00 | 90.49 | 90.49 | -0.64% | 80,310 |
| Sep 11, 2025 | 90.82 | 92.60 | 90.51 | 91.07 | 91.07 | 0.28% | 155,035 |
| Sep 10, 2025 | 90.20 | 91.49 | 90.20 | 90.82 | 90.82 | 0.77% | 86,833 |
| Sep 9, 2025 | 91.15 | 92.08 | 89.80 | 90.13 | 90.13 | -1.24% | 114,902 |
| Sep 8, 2025 | 92.90 | 93.23 | 90.10 | 91.26 | 91.26 | -1.34% | 116,330 |
| Sep 5, 2025 | 93.20 | 95.70 | 91.50 | 92.50 | 92.50 | -1.66% | 225,011 |
| Sep 4, 2025 | 95.90 | 96.39 | 93.42 | 94.06 | 94.06 | -0.31% | 402,358 |
| Sep 3, 2025 | 89.45 | 95.50 | 89.32 | 94.35 | 94.35 | 5.88% | 959,223 |
| Sep 2, 2025 | 88.54 | 93.03 | 88.36 | 89.11 | 89.11 | 0.85% | 516,703 |
| Sep 1, 2025 | 88.70 | 89.34 | 87.74 | 88.36 | 88.36 | 1.57% | 159,820 |
| Aug 29, 2025 | 88.29 | 89.90 | 86.52 | 86.99 | 86.99 | -1.19% | 213,995 |
| Aug 28, 2025 | 89.16 | 89.32 | 87.50 | 88.04 | 88.04 | -1.26% | 138,550 |
| Aug 26, 2025 | 91.00 | 91.56 | 88.25 | 89.16 | 89.16 | -2.60% | 151,696 |
| Aug 25, 2025 | 94.47 | 94.77 | 91.19 | 91.54 | 91.54 | -2.46% | 207,233 |
| Aug 22, 2025 | 93.40 | 95.80 | 92.75 | 93.85 | 93.85 | 0.03% | 593,619 |
| Aug 21, 2025 | 94.05 | 95.16 | 93.30 | 93.82 | 93.82 | -0.15% | 315,677 |
| Aug 20, 2025 | 90.14 | 95.80 | 89.71 | 93.96 | 93.96 | 4.42% | 736,255 |
| Aug 19, 2025 | 88.78 | 91.35 | 88.77 | 89.98 | 89.98 | 1.50% | 261,130 |
| Aug 18, 2025 | 89.80 | 90.49 | 88.26 | 88.65 | 88.65 | 1.36% | 189,003 |
| Aug 14, 2025 | 90.50 | 90.60 | 86.35 | 87.46 | 87.46 | -2.72% | 120,667 |
| Aug 13, 2025 | 90.00 | 90.99 | 88.60 | 89.91 | 89.91 | 0.35% | 179,228 |
| Aug 12, 2025 | 89.51 | 90.93 | 89.05 | 89.60 | 89.60 | -0.26% | 126,616 |
| Aug 11, 2025 | 89.29 | 90.50 | 88.21 | 89.83 | 89.83 | 0.73% | 165,412 |
| Aug 8, 2025 | 90.75 | 92.90 | 88.20 | 89.18 | 89.18 | -0.76% | 178,976 |
| Aug 7, 2025 | 91.45 | 91.95 | 88.52 | 89.86 | 89.86 | -2.22% | 201,476 |
| Aug 6, 2025 | 93.55 | 94.54 | 91.15 | 91.90 | 91.90 | -2.07% | 117,561 |
| Aug 5, 2025 | 92.85 | 95.85 | 92.75 | 93.84 | 93.84 | 0.35% | 618,866 |
| Aug 4, 2025 | 94.00 | 94.65 | 92.25 | 93.51 | 93.51 | 0.54% | 251,372 |
| Aug 1, 2025 | 92.50 | 94.89 | 91.11 | 93.01 | 93.01 | 0.08% | 364,339 |
| Jul 31, 2025 | 92.50 | 96.32 | 92.50 | 92.94 | 92.94 | -1.61% | 552,231 |
| Jul 30, 2025 | 90.00 | 97.40 | 89.88 | 94.46 | 94.46 | 5.65% | 2,591,331 |
| Jul 29, 2025 | 87.02 | 91.20 | 87.02 | 89.41 | 89.41 | 1.97% | 248,402 |
| Jul 28, 2025 | 89.11 | 89.50 | 87.55 | 87.68 | 87.68 | -1.60% | 124,781 |
| Jul 25, 2025 | 90.00 | 91.56 | 88.65 | 89.11 | 89.11 | -1.43% | 155,857 |
| Jul 24, 2025 | 89.65 | 92.75 | 89.57 | 90.40 | 90.40 | 0.79% | 526,709 |
| Jul 23, 2025 | 89.95 | 90.57 | 89.32 | 89.69 | 89.69 | 0.58% | 111,800 |
| Jul 22, 2025 | 89.60 | 91.55 | 88.63 | 89.17 | 89.17 | -0.70% | 219,940 |
| Jul 21, 2025 | 89.96 | 91.00 | 89.10 | 89.80 | 89.80 | -0.18% | 157,847 |
| Jul 18, 2025 | 90.78 | 91.38 | 89.46 | 89.96 | 89.96 | -1.23% | 97,940 |
| Jul 17, 2025 | 91.50 | 91.70 | 90.75 | 91.08 | 91.08 | -0.19% | 71,769 |
| Jul 16, 2025 | 90.98 | 91.79 | 90.11 | 91.25 | 91.25 | 0.47% | 169,011 |
| Jul 15, 2025 | 89.24 | 94.40 | 89.24 | 90.82 | 90.82 | 1.77% | 787,325 |
| Jul 14, 2025 | 89.34 | 89.88 | 88.41 | 89.24 | 89.24 | -0.22% | 56,451 |
| Jul 11, 2025 | 90.01 | 90.34 | 88.81 | 89.44 | 89.44 | -0.97% | 91,308 |
| Jul 10, 2025 | 90.67 | 91.15 | 90.05 | 90.32 | 90.32 | -0.28% | 77,749 |
| Jul 9, 2025 | 90.97 | 91.80 | 90.00 | 90.57 | 90.57 | -0.44% | 112,313 |