Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	68.99	70.00	68.51	68.73	68.73	0.15%	99,558
May 26, 2026	68.99	70.56	68.01	68.63	68.63	-0.31%	141,855
May 25, 2026	68.90	69.40	68.51	68.84	68.84	1.41%	51,234
May 22, 2026	67.30	69.42	67.30	67.88	67.88	1.62%	178,144
May 21, 2026	67.00	68.20	66.38	66.80	66.80	0.83%	73,754
May 20, 2026	66.00	66.76	65.70	66.25	66.25	-0.57%	31,892
May 19, 2026	65.00	67.69	65.00	66.63	66.63	3.17%	115,173
May 18, 2026	66.00	66.57	63.60	64.58	64.58	-2.28%	115,674
May 15, 2026	68.99	69.98	65.21	66.09	66.09	-3.05%	193,698
May 14, 2026	69.03	70.01	67.85	68.17	68.17	-1.16%	74,056
May 13, 2026	70.71	72.00	68.00	68.97	68.97	-3.10%	196,223
May 12, 2026	68.00	74.68	65.10	71.18	71.18	4.82%	566,246
May 11, 2026	69.50	69.51	67.50	67.91	67.91	-2.48%	88,358
May 8, 2026	69.66	71.44	69.46	69.64	69.64	-0.73%	73,402
May 7, 2026	70.15	70.49	69.64	70.15	70.15	0.16%	61,103
May 6, 2026	69.00	70.30	68.74	70.04	70.04	2.97%	103,149
May 5, 2026	67.50	69.39	67.50	68.02	68.02	0.16%	47,602
May 4, 2026	68.99	70.00	67.51	67.91	67.91	-1.03%	91,803
Apr 30, 2026	69.50	69.50	68.00	68.62	68.62	-0.55%	68,643
Apr 29, 2026	69.99	70.95	68.57	69.00	69.00	-0.96%	110,132
Apr 28, 2026	68.87	70.44	68.76	69.67	69.67	1.16%	76,389
Apr 27, 2026	67.02	69.17	67.02	68.87	68.87	2.17%	61,577
Apr 24, 2026	69.30	69.30	67.01	67.41	67.41	-1.73%	71,956
Apr 23, 2026	70.50	70.70	68.10	68.60	68.60	-1.59%	75,329
Apr 22, 2026	69.89	70.55	69.09	69.71	69.71	0.88%	105,239
Apr 21, 2026	68.54	70.75	68.45	69.10	69.10	0.80%	162,405
Apr 20, 2026	70.98	70.98	68.02	68.55	68.55	-3.25%	116,639
Apr 17, 2026	67.87	71.95	67.70	70.85	70.85	4.39%	524,581
Apr 16, 2026	68.39	68.80	67.50	67.87	67.87	0.41%	163,442
Apr 15, 2026	66.99	69.00	66.81	67.59	67.59	1.98%	184,117
Apr 13, 2026	65.20	66.90	63.80	66.28	66.28	-0.72%	116,741
Apr 10, 2026	67.16	67.50	66.21	66.76	66.76	0.20%	124,434
Apr 9, 2026	66.81	69.19	66.34	66.63	66.63	1.32%	454,867
Apr 8, 2026	63.00	66.60	62.01	65.76	65.76	9.22%	468,997
Apr 7, 2026	59.95	61.80	59.68	60.21	60.21	-0.28%	82,993
Apr 6, 2026	58.81	60.83	58.02	60.38	60.38	2.67%	139,398
Apr 2, 2026	57.90	59.25	55.02	58.81	58.81	0.98%	106,883
Apr 1, 2026	54.00	59.85	54.00	58.24	58.24	9.76%	214,364
Mar 30, 2026	55.30	56.24	52.56	53.06	53.06	-6.40%	168,540
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