Madras Fertilizers Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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