Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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