Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	68.01	69.02	67.01	67.43	67.43	-0.79%	60,820
Aug 27, 2026	70.50	70.90	67.80	67.97	67.97	-2.50%	77,038
Aug 26, 2026	71.00	72.10	69.50	69.71	69.71	-0.14%	261,654
Aug 25, 2026	67.00	71.99	66.80	69.81	69.81	6.32%	1,345,351
Aug 24, 2026	65.55	66.39	65.55	65.66	65.66	0.21%	31,840
Aug 21, 2026	65.98	66.29	65.01	65.52	65.52	0.74%	58,913
Aug 20, 2026	65.00	66.44	64.80	65.04	65.04	-0.49%	34,217
Aug 19, 2026	64.25	66.50	63.01	65.36	65.36	1.55%	74,584
Aug 18, 2026	65.00	65.02	64.25	64.36	64.36	-1.03%	23,590
Aug 17, 2026	65.56	65.97	64.20	65.03	65.03	-0.81%	44,022
Aug 14, 2026	66.50	66.50	65.07	65.56	65.56	0.08%	21,016
Aug 13, 2026	66.49	66.50	65.05	65.51	65.51	0.03%	25,089
Aug 12, 2026	67.00	67.06	65.02	65.49	65.49	-2.05%	29,416
Aug 11, 2026	66.42	68.00	64.50	66.86	66.86	0.42%	136,483
Aug 10, 2026	66.41	67.12	66.41	66.58	66.58	0.26%	26,521
Aug 7, 2026	66.51	67.08	66.30	66.41	66.41	-1.00%	21,466
Aug 6, 2026	67.04	67.25	66.61	67.08	67.08	0.33%	26,346
Aug 5, 2026	67.50	67.60	66.75	66.86	66.86	-0.01%	29,209
Aug 4, 2026	67.45	67.63	66.31	66.87	66.87	0.16%	43,782
Aug 3, 2026	66.76	67.55	66.67	66.76	66.76	0.50%	46,486
Jul 31, 2026	66.66	66.81	66.25	66.43	66.43	-0.35%	26,507
Jul 30, 2026	66.64	67.50	66.25	66.66	66.66	0.27%	47,063
Jul 29, 2026	65.62	67.90	65.62	66.48	66.48	0.88%	77,221
Jul 28, 2026	66.98	66.98	65.72	65.90	65.90	-0.98%	53,590
Jul 27, 2026	65.70	67.29	65.70	66.55	66.55	0.30%	38,460
Jul 24, 2026	66.01	67.50	65.60	66.35	66.35	-0.42%	37,915
Jul 23, 2026	67.40	67.40	66.36	66.63	66.63	-0.66%	35,890
Jul 22, 2026	67.35	68.00	66.68	67.07	67.07	-0.95%	31,303
Jul 21, 2026	67.60	68.64	67.32	67.71	67.71	0.33%	35,380
Jul 20, 2026	67.30	68.36	67.12	67.49	67.49	-0.78%	27,793
Jul 17, 2026	69.00	69.64	66.71	68.02	68.02	-1.33%	118,123
Jul 16, 2026	70.50	72.00	68.20	68.94	68.94	-1.77%	97,389
Jul 15, 2026	67.98	70.80	67.51	70.18	70.18	4.37%	244,996
Jul 14, 2026	68.14	68.47	67.10	67.24	67.24	-1.80%	42,820
Jul 13, 2026	67.67	68.80	67.03	68.47	68.47	0.78%	47,312
Jul 10, 2026	68.07	68.99	67.30	67.94	67.94	0.91%	49,697
Jul 9, 2026	66.94	69.27	66.94	67.33	67.33	0.58%	68,174
Jul 8, 2026	68.20	69.82	66.30	66.94	66.94	-2.42%	97,953
Jul 7, 2026	69.39	69.82	68.31	68.60	68.60	-0.32%	63,567
Jul 6, 2026	70.56	70.56	68.60	68.82	68.82	-2.15%	43,160
Jul 3, 2026	69.24	71.00	69.08	70.33	70.33	2.28%	100,940