Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	56.51	60.05	56.15	60.05	60.05	6.32%	137,208
Nov 9, 2026	57.08	57.85	56.00	56.48	56.48	-1.05%	12,230
Nov 8, 2026	55.51	57.89	55.30	57.08	57.08	2.92%	14,588
Nov 6, 2026	55.00	56.00	54.17	55.46	55.46	0.42%	19,501
Nov 5, 2026	57.00	57.90	54.60	55.23	55.23	-1.64%	34,715
Nov 4, 2026	54.45	56.99	54.26	56.15	56.15	3.07%	57,144
Nov 3, 2026	52.46	55.50	52.46	54.48	54.48	3.87%	47,200
Nov 2, 2026	51.64	53.59	50.59	52.45	52.45	1.55%	27,093
Oct 30, 2026	54.00	54.00	51.00	51.65	51.65	-3.13%	29,914
Oct 29, 2026	54.70	54.70	52.50	53.32	53.32	-0.58%	21,295
Oct 28, 2026	54.30	54.30	52.10	53.63	53.63	0.24%	17,715
Oct 27, 2026	51.36	53.95	51.36	53.50	53.50	4.17%	23,692
Oct 26, 2026	51.85	52.70	50.61	51.36	51.36	-	25,954
Oct 23, 2026	55.40	55.40	49.15	51.36	51.36	-5.31%	95,891
Oct 22, 2026	56.25	57.00	53.30	54.24	54.24	-3.33%	23,030
Oct 21, 2026	57.93	58.20	55.10	56.11	56.11	-2.47%	27,495
Oct 19, 2026	59.00	59.39	57.42	57.53	57.53	-2.39%	20,683
Oct 16, 2026	58.85	59.79	57.05	58.94	58.94	0.58%	22,621
Oct 15, 2026	59.25	59.49	57.86	58.60	58.60	-0.78%	8,869
Oct 14, 2026	58.79	59.90	58.21	59.06	59.06	3.22%	35,212
Oct 13, 2026	57.02	57.51	56.51	57.22	57.22	1.22%	14,611
Oct 12, 2026	56.22	58.40	56.00	56.53	56.53	-1.53%	33,180
Oct 9, 2026	57.99	57.99	57.22	57.41	57.41	-0.23%	12,905
Oct 8, 2026	60.00	60.00	57.21	57.54	57.54	-2.29%	30,906
Oct 7, 2026	58.98	59.30	58.64	58.89	58.89	-0.15%	12,364
Oct 6, 2026	58.40	59.50	57.61	58.98	58.98	2.38%	30,663
Oct 5, 2026	57.26	58.49	57.26	57.61	57.61	0.26%	26,788
Oct 1, 2026	58.55	58.55	57.06	57.46	57.46	-2.23%	18,994
Sep 30, 2026	58.50	59.69	58.50	58.77	58.77	0.38%	34,224
Sep 29, 2026	60.40	60.40	58.11	58.55	58.55	-1.06%	29,421
Sep 28, 2026	60.18	60.21	59.02	59.18	59.18	-1.65%	40,427
Sep 25, 2026	60.72	61.29	60.02	60.17	60.17	-0.91%	29,816
Sep 24, 2026	61.89	61.89	60.50	60.72	60.72	-1.22%	19,924
Sep 23, 2026	61.35	62.49	60.00	61.47	61.47	0.20%	49,965
Sep 22, 2026	62.60	62.60	61.20	61.35	61.35	-0.13%	33,641
Sep 21, 2026	61.28	62.78	60.60	61.43	61.43	0.24%	38,859
Sep 18, 2026	61.40	61.64	60.80	61.28	61.28	0.20%	22,335
Sep 17, 2026	61.20	61.75	60.32	61.16	61.16	1.48%	39,547
Sep 16, 2026	61.40	61.43	59.57	60.27	60.27	-0.41%	48,477
Sep 15, 2026	62.99	62.99	60.01	60.52	60.52	-2.12%	36,951
Sep 11, 2026	62.00	62.64	61.51	61.83	61.83	-1.23%	52,408
Sep 10, 2026	63.34	63.79	62.30	62.60	62.60	-0.68%	54,809
Sep 9, 2026	64.80	64.80	61.50	63.03	63.03	-2.08%	66,282
Sep 8, 2026	65.00	66.20	64.16	64.37	64.37	-0.29%	63,088
Sep 7, 2026	65.50	65.56	64.30	64.56	64.56	-0.86%	33,182
Sep 4, 2026	65.34	65.75	65.08	65.12	65.12	-0.02%	26,810
Sep 3, 2026	64.50	65.50	64.50	65.13	65.13	1.35%	34,508
Sep 2, 2026	65.39	65.39	63.84	64.26	64.26	-0.68%	51,060
Sep 1, 2026	65.29	66.07	64.00	64.70	64.70	-0.90%	70,192
Aug 31, 2026	67.43	67.43	65.00	65.29	65.29	-3.17%	73,973