Madras Fertilizers Limited (NSE:MADRASFERT)
India · Delayed Price · Currency is INR 56.69
-3.50 (-5.81%)
At close: Mar 27, 2026
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 59.25 | 62.00 | 56.40 | 56.69 | 56.69 | -5.81% | 217,812 |
| Mar 25, 2026 | 58.99 | 61.00 | 58.99 | 60.19 | 60.19 | 2.14% | 114,552 |
| Mar 24, 2026 | 59.00 | 60.74 | 58.10 | 58.93 | 58.93 | 1.24% | 139,179 |
| Mar 23, 2026 | 59.16 | 60.25 | 57.20 | 58.21 | 58.21 | -4.04% | 149,023 |
| Mar 20, 2026 | 61.70 | 62.79 | 60.26 | 60.66 | 60.66 | -0.21% | 107,187 |
| Mar 19, 2026 | 63.50 | 63.55 | 60.50 | 60.79 | 60.79 | -5.22% | 92,053 |
| Mar 18, 2026 | 62.59 | 65.29 | 62.58 | 64.14 | 64.14 | 2.95% | 79,779 |
| Mar 17, 2026 | 61.50 | 63.34 | 61.50 | 62.30 | 62.30 | 0.73% | 63,923 |
| Mar 16, 2026 | 63.80 | 64.42 | 61.00 | 61.85 | 61.85 | -3.22% | 76,162 |
| Mar 13, 2026 | 64.00 | 68.11 | 63.22 | 63.91 | 63.91 | -0.19% | 296,543 |
| Mar 12, 2026 | 66.82 | 66.82 | 63.37 | 64.03 | 64.03 | -3.42% | 138,373 |
| Mar 11, 2026 | 67.39 | 70.69 | 64.50 | 66.30 | 66.30 | -1.85% | 919,541 |
| Mar 10, 2026 | 60.95 | 71.70 | 60.00 | 67.55 | 67.55 | 13.05% | 1,951,875 |
| Mar 9, 2026 | 61.00 | 61.00 | 58.08 | 59.75 | 59.75 | -3.43% | 80,395 |
| Mar 6, 2026 | 61.55 | 63.78 | 61.11 | 61.87 | 61.87 | 0.57% | 78,823 |
| Mar 5, 2026 | 62.15 | 62.99 | 60.80 | 61.52 | 61.52 | 0.08% | 50,704 |
| Mar 4, 2026 | 63.00 | 63.30 | 61.00 | 61.47 | 61.47 | -4.39% | 109,892 |
| Mar 2, 2026 | 65.50 | 66.04 | 63.18 | 64.29 | 64.29 | -4.71% | 134,186 |
| Feb 27, 2026 | 68.81 | 69.00 | 67.00 | 67.47 | 67.47 | -1.95% | 82,705 |
| Feb 26, 2026 | 69.50 | 69.74 | 68.55 | 68.81 | 68.81 | -0.79% | 29,430 |
| Feb 25, 2026 | 69.99 | 69.99 | 68.51 | 69.36 | 69.36 | 0.17% | 37,072 |
| Feb 24, 2026 | 69.00 | 69.53 | 68.11 | 69.24 | 69.24 | 0.13% | 46,926 |
| Feb 23, 2026 | 70.00 | 70.11 | 69.00 | 69.15 | 69.15 | -0.14% | 36,283 |
| Feb 20, 2026 | 70.12 | 70.60 | 68.60 | 69.25 | 69.25 | -1.94% | 80,673 |
| Feb 19, 2026 | 71.19 | 71.75 | 70.10 | 70.62 | 70.62 | -0.80% | 58,491 |
| Feb 18, 2026 | 72.38 | 72.40 | 71.00 | 71.19 | 71.19 | -0.66% | 85,349 |
| Feb 17, 2026 | 71.00 | 72.15 | 71.00 | 71.66 | 71.66 | 0.58% | 55,372 |
| Feb 16, 2026 | 71.55 | 73.35 | 71.00 | 71.25 | 71.25 | 0.08% | 120,379 |
| Feb 13, 2026 | 71.70 | 72.00 | 70.65 | 71.19 | 71.19 | -0.71% | 51,012 |
| Feb 12, 2026 | 72.60 | 72.60 | 70.82 | 71.70 | 71.70 | -3.30% | 191,610 |
| Feb 11, 2026 | 74.79 | 74.79 | 73.50 | 74.15 | 74.15 | -0.23% | 47,717 |
| Feb 10, 2026 | 74.49 | 75.19 | 74.03 | 74.32 | 74.32 | 0.22% | 62,406 |
| Feb 9, 2026 | 73.00 | 74.48 | 72.38 | 74.16 | 74.16 | 3.04% | 88,432 |
| Feb 6, 2026 | 72.50 | 73.20 | 71.63 | 71.97 | 71.97 | -1.25% | 98,154 |
| 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 |