Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	67.87	71.95	67.70	70.99	-	4.60%	489,340
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
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