Madras Fertilizers Limited (NSE:MADRASFERT)
India · Delayed Price · Currency is INR 90.00
+0.40 (0.45%)
Aug 13, 2025, 3:30 PM IST
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 91.06 | 91.80 | 89.90 | 90.97 | 90.97 | -0.10% | 154,807 |
| Jul 7, 2025 | 91.85 | 92.44 | 90.47 | 91.06 | 91.06 | -0.21% | 107,542 |
| Jul 4, 2025 | 92.99 | 93.02 | 90.25 | 91.25 | 91.25 | -0.94% | 172,492 |
| Jul 3, 2025 | 92.00 | 94.00 | 91.84 | 92.12 | 92.12 | -0.71% | 169,541 |
| Jul 2, 2025 | 93.85 | 94.00 | 92.07 | 92.78 | 92.78 | -0.79% | 91,847 |
| Jul 1, 2025 | 95.15 | 95.70 | 93.10 | 93.52 | 93.52 | -0.71% | 149,399 |
| Jun 30, 2025 | 93.25 | 94.58 | 93.25 | 94.19 | 94.19 | 0.81% | 150,051 |
| Jun 27, 2025 | 93.50 | 95.60 | 92.25 | 93.43 | 93.43 | 1.03% | 405,106 |
| Jun 26, 2025 | 93.60 | 93.90 | 91.80 | 92.48 | 92.48 | -0.59% | 145,022 |
| Jun 25, 2025 | 92.50 | 94.50 | 92.05 | 93.03 | 93.03 | 1.95% | 245,466 |
| Jun 24, 2025 | 90.70 | 93.79 | 90.12 | 91.25 | 91.25 | 1.09% | 366,959 |
| Jun 23, 2025 | 89.00 | 90.82 | 88.26 | 90.27 | 90.27 | 0.71% | 194,931 |
| Jun 20, 2025 | 87.50 | 90.89 | 87.36 | 89.63 | 89.63 | 2.08% | 219,207 |
| Jun 19, 2025 | 90.44 | 91.41 | 87.10 | 87.80 | 87.80 | -3.03% | 269,158 |
| Jun 18, 2025 | 91.40 | 92.14 | 89.59 | 90.54 | 90.54 | -1.03% | 180,881 |
| Jun 17, 2025 | 93.90 | 94.99 | 91.00 | 91.48 | 91.48 | -1.74% | 274,830 |
| Jun 16, 2025 | 92.60 | 93.87 | 90.51 | 93.10 | 93.10 | 0.18% | 282,295 |
| Jun 13, 2025 | 93.50 | 94.80 | 91.15 | 92.93 | 92.93 | -2.04% | 389,135 |
| Jun 12, 2025 | 96.87 | 97.78 | 94.30 | 94.87 | 94.87 | -1.54% | 395,242 |
| Jun 11, 2025 | 95.90 | 98.45 | 95.50 | 96.35 | 96.35 | 0.55% | 652,730 |
| Jun 10, 2025 | 96.00 | 97.08 | 95.62 | 95.82 | 95.82 | 0.04% | 298,978 |
| Jun 9, 2025 | 95.70 | 97.12 | 95.04 | 95.78 | 95.78 | 0.15% | 448,040 |
| Jun 6, 2025 | 96.18 | 98.30 | 95.16 | 95.64 | 95.64 | -0.54% | 691,627 |
| Jun 5, 2025 | 95.59 | 98.76 | 95.20 | 96.16 | 96.16 | 1.07% | 1,388,855 |