Madras Fertilizers Limited (NSE:MADRASFERT)
India · Delayed Price · Currency is INR 78.38
-1.05 (-1.32%)
Nov 7, 2025, 3:29 PM IST
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 78.62 | 78.81 | 77.93 | 78.38 | 78.38 | -1.32% | 70,613 |
| 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 |
| Oct 29, 2025 | 81.62 | 83.08 | 80.82 | 81.59 | 81.59 | -0.72% | 123,880 |
| Oct 28, 2025 | 81.40 | 83.09 | 81.21 | 82.18 | 82.18 | 1.19% | 290,815 |
| Oct 27, 2025 | 81.07 | 81.85 | 80.50 | 81.21 | 81.21 | 0.17% | 65,067 |
| Oct 24, 2025 | 82.49 | 82.49 | 79.77 | 81.07 | 81.07 | -1.48% | 91,008 |
| Oct 23, 2025 | 82.73 | 82.98 | 81.52 | 82.29 | 82.29 | 0.07% | 63,388 |
| Oct 21, 2025 | 81.61 | 82.60 | 81.26 | 82.23 | 82.23 | 0.76% | 25,865 |
| Oct 20, 2025 | 81.44 | 82.76 | 79.20 | 81.61 | 81.61 | 0.69% | 116,734 |
| Oct 17, 2025 | 82.90 | 82.90 | 80.90 | 81.05 | 81.05 | -1.69% | 73,019 |
| Oct 16, 2025 | 82.70 | 84.25 | 82.00 | 82.44 | 82.44 | 0.73% | 160,232 |
| Oct 15, 2025 | 80.20 | 84.02 | 80.20 | 81.84 | 81.84 | 0.69% | 182,565 |
| Oct 14, 2025 | 82.41 | 83.00 | 81.11 | 81.28 | 81.28 | -1.81% | 69,580 |
| Oct 13, 2025 | 83.38 | 83.38 | 82.50 | 82.78 | 82.78 | -0.62% | 72,600 |
| Oct 10, 2025 | 83.85 | 84.12 | 83.00 | 83.30 | 83.30 | -0.26% | 102,610 |
| Oct 9, 2025 | 84.41 | 84.50 | 83.02 | 83.52 | 83.52 | -1.05% | 64,631 |
| Oct 8, 2025 | 84.32 | 86.40 | 84.00 | 84.41 | 84.41 | 0.11% | 82,153 |
| Oct 7, 2025 | 85.00 | 85.26 | 83.86 | 84.32 | 84.32 | -0.18% | 62,338 |
| Oct 6, 2025 | 85.10 | 86.18 | 84.30 | 84.47 | 84.47 | -1.69% | 77,008 |
| Oct 3, 2025 | 85.00 | 86.95 | 84.94 | 85.92 | 85.92 | 1.20% | 128,363 |
| Oct 1, 2025 | 83.90 | 85.99 | 83.40 | 84.90 | 84.90 | 1.77% | 82,239 |
| Sep 30, 2025 | 84.67 | 85.49 | 82.30 | 83.42 | 83.42 | -1.94% | 156,708 |
| Sep 29, 2025 | 86.20 | 86.20 | 84.40 | 85.07 | 85.07 | -0.64% | 155,725 |
| Sep 26, 2025 | 88.00 | 88.00 | 85.03 | 85.62 | 85.62 | -2.42% | 166,236 |
| Sep 25, 2025 | 88.14 | 88.68 | 87.57 | 87.74 | 87.74 | -0.45% | 103,938 |
| Sep 24, 2025 | 88.80 | 89.64 | 88.00 | 88.14 | 88.14 | -1.01% | 136,655 |
| Sep 23, 2025 | 89.22 | 89.81 | 88.47 | 89.04 | 89.04 | -0.20% | 137,741 |
| Sep 22, 2025 | 90.45 | 91.51 | 88.90 | 89.22 | 89.22 | -1.62% | 241,561 |
| Sep 19, 2025 | 90.95 | 91.67 | 90.50 | 90.69 | 90.69 | -0.29% | 98,248 |
| 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 |