Madras Fertilizers Limited (NSE:MADRASFERT)
India
· Delayed Price · Currency is INR 61.87
+0.35 (0.57%)
At close: Mar 6, 2026
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 1, 2026 | 76.30 | 77.80 | 73.55 | 74.27 | 74.27 | -2.04% | 119,593 |
| Jan 30, 2026 | 75.55 | 77.45 | 73.93 | 75.82 | 75.82 | 0.22% | 183,322 |
| Jan 29, 2026 | 75.61 | 76.39 | 74.13 | 75.65 | 75.65 | -0.67% | 98,417 |
| Jan 28, 2026 | 73.37 | 76.80 | 72.50 | 76.16 | 76.16 | 3.80% | 109,965 |
| Jan 27, 2026 | 73.50 | 74.50 | 71.86 | 73.37 | 73.37 | 0.01% | 131,919 |
| Jan 23, 2026 | 76.00 | 76.29 | 73.00 | 73.36 | 73.36 | -2.45% | 57,317 |
| Jan 22, 2026 | 73.01 | 75.69 | 73.01 | 75.20 | 75.20 | 3.40% | 88,066 |
| Jan 21, 2026 | 75.16 | 75.16 | 72.00 | 72.73 | 72.73 | -3.23% | 144,853 |
| Jan 20, 2026 | 77.75 | 77.76 | 74.50 | 75.16 | 75.16 | -3.07% | 134,934 |
| Jan 19, 2026 | 80.20 | 80.49 | 77.10 | 77.54 | 77.54 | -2.59% | 90,198 |
| Jan 16, 2026 | 79.65 | 80.94 | 79.20 | 79.60 | 79.60 | -0.30% | 74,716 |
| Jan 14, 2026 | 79.46 | 81.00 | 78.90 | 79.84 | 79.84 | 0.58% | 129,506 |
| Jan 13, 2026 | 80.30 | 81.89 | 78.51 | 79.38 | 79.38 | -1.06% | 132,553 |
| Jan 12, 2026 | 81.60 | 82.10 | 78.62 | 80.23 | 80.23 | -2.29% | 210,471 |
| Jan 9, 2026 | 81.84 | 82.98 | 80.50 | 82.11 | 82.11 | -1.16% | 442,656 |
| Jan 8, 2026 | 77.50 | 85.48 | 77.50 | 83.07 | 83.07 | 6.35% | 6,027,673 |
| Jan 7, 2026 | 77.78 | 78.50 | 77.42 | 78.11 | 78.11 | 0.53% | 45,549 |
| Jan 6, 2026 | 79.17 | 79.82 | 77.40 | 77.70 | 77.70 | -1.86% | 54,733 |
| Jan 5, 2026 | 80.00 | 81.00 | 79.00 | 79.17 | 79.17 | -1.84% | 68,303 |
| Jan 2, 2026 | 80.00 | 81.39 | 79.22 | 80.65 | 80.65 | 1.36% | 153,849 |
| Jan 1, 2026 | 80.20 | 80.60 | 79.35 | 79.57 | 79.57 | -0.05% | 42,533 |
| Dec 31, 2025 | 79.99 | 81.55 | 79.01 | 79.61 | 79.61 | 0.18% | 225,972 |
| Dec 30, 2025 | 78.55 | 81.96 | 78.06 | 79.47 | 79.47 | 0.47% | 338,887 |
| Dec 29, 2025 | 79.52 | 82.20 | 78.80 | 79.10 | 79.10 | 0.04% | 295,490 |
| Dec 26, 2025 | 77.74 | 79.80 | 77.63 | 79.07 | 79.07 | 1.71% | 177,741 |
| Dec 24, 2025 | 78.50 | 79.73 | 77.60 | 77.74 | 77.74 | -1.27% | 63,941 |
| Dec 23, 2025 | 76.19 | 79.39 | 75.62 | 78.74 | 78.74 | 3.09% | 215,461 |
| Dec 22, 2025 | 74.99 | 77.21 | 72.61 | 76.38 | 76.38 | 3.27% | 126,766 |
| Dec 19, 2025 | 73.10 | 74.80 | 72.73 | 73.96 | 73.96 | 1.15% | 34,223 |
| Dec 18, 2025 | 75.38 | 75.38 | 72.50 | 73.12 | 73.12 | -1.26% | 39,026 |
| Dec 17, 2025 | 75.99 | 76.10 | 73.67 | 74.05 | 74.05 | -2.21% | 67,331 |
| Dec 16, 2025 | 73.61 | 78.00 | 73.40 | 75.72 | 75.72 | 2.87% | 530,416 |
| Dec 15, 2025 | 72.49 | 75.75 | 71.91 | 73.61 | 73.61 | 1.04% | 94,204 |
| Dec 12, 2025 | 72.45 | 73.80 | 72.10 | 72.85 | 72.85 | 0.55% | 83,291 |
| Dec 11, 2025 | 72.42 | 72.84 | 71.71 | 72.45 | 72.45 | 0.03% | 33,179 |
| Dec 10, 2025 | 72.72 | 74.89 | 72.20 | 72.43 | 72.43 | -0.40% | 77,441 |
| Dec 9, 2025 | 72.90 | 73.68 | 70.50 | 72.72 | 72.72 | -0.25% | 64,530 |
| Dec 8, 2025 | 76.80 | 76.80 | 72.00 | 72.90 | 72.90 | -5.09% | 76,918 |
| Dec 5, 2025 | 74.97 | 78.30 | 74.37 | 76.81 | 76.81 | 2.45% | 167,399 |
| Dec 4, 2025 | 75.70 | 76.74 | 74.71 | 74.97 | 74.97 | -1.16% | 64,161 |
| Dec 3, 2025 | 76.03 | 77.85 | 75.22 | 75.85 | 75.85 | -1.28% | 74,281 |
| Dec 2, 2025 | 77.02 | 77.67 | 76.51 | 76.83 | 76.83 | -0.88% | 27,673 |
| Dec 1, 2025 | 78.00 | 79.00 | 77.02 | 77.51 | 77.51 | -0.46% | 40,012 |
| Nov 28, 2025 | 78.58 | 78.85 | 76.80 | 77.87 | 77.87 | 0.04% | 62,859 |
| Nov 27, 2025 | 78.50 | 78.60 | 77.24 | 77.84 | 77.84 | 1.28% | 33,444 |
| Nov 26, 2025 | 76.14 | 77.63 | 76.14 | 76.86 | 76.86 | 0.95% | 45,774 |
| Nov 25, 2025 | 76.60 | 76.98 | 75.75 | 76.14 | 76.14 | -0.07% | 45,497 |
| Nov 24, 2025 | 77.01 | 77.54 | 76.00 | 76.19 | 76.19 | -1.79% | 51,360 |
| Nov 21, 2025 | 78.87 | 78.87 | 77.20 | 77.58 | 77.58 | -1.61% | 64,643 |
| Nov 20, 2025 | 79.94 | 80.33 | 78.15 | 78.85 | 78.85 | -1.26% | 52,253 |
| Nov 19, 2025 | 80.73 | 80.73 | 79.52 | 79.86 | 79.86 | -1.10% | 35,241 |
| Nov 18, 2025 | 81.24 | 83.20 | 80.10 | 80.75 | 80.75 | -0.51% | 116,086 |
| Nov 17, 2025 | 81.33 | 82.23 | 80.81 | 81.16 | 81.16 | -0.21% | 59,452 |
| Nov 14, 2025 | 81.02 | 81.95 | 80.19 | 81.33 | 81.33 | -0.94% | 92,302 |
| Nov 13, 2025 | 81.84 | 83.80 | 80.22 | 82.10 | 82.10 | 0.79% | 195,825 |
| Nov 12, 2025 | 80.21 | 82.00 | 80.21 | 81.46 | 81.46 | -0.39% | 142,948 |
| Nov 11, 2025 | 77.62 | 84.79 | 77.62 | 81.78 | 81.78 | 4.40% | 529,196 |
| Nov 10, 2025 | 77.40 | 79.03 | 77.40 | 78.33 | 78.33 | -0.06% | 33,095 |
| Nov 7, 2025 | 78.62 | 78.81 | 77.93 | 78.38 | 78.38 | -1.32% | 70,478 |
| Nov 6, 2025 | 81.00 | 81.55 | 78.95 | 79.43 | 79.43 | -2.62% | 65,140 |
| Nov 4, 2025 | 82.46 | 82.59 | 81.50 | 81.57 | 81.57 | -0.89% | 51,918 |
| Nov 3, 2025 | 82.17 | 83.29 | 81.49 | 82.30 | 82.30 | 0.35% | 130,952 |
| Oct 31, 2025 | 81.78 | 82.30 | 81.49 | 82.01 | 82.01 | 0.53% | 66,979 |
| Oct 30, 2025 | 81.60 | 82.65 | 81.25 | 81.58 | 81.58 | -0.01% | 75,938 |
| Oct 29, 2025 | 81.62 | 83.08 | 80.82 | 81.59 | 81.59 | -0.72% | 123,880 |
| Oct 28, 2025 | 81.40 | 83.09 | 81.21 | 82.18 | 82.18 | 1.19% | 290,815 |
| Oct 27, 2025 | 81.07 | 81.85 | 80.50 | 81.21 | 81.21 | 0.17% | 63,235 |
| Oct 24, 2025 | 82.49 | 82.49 | 79.77 | 81.07 | 81.07 | -1.48% | 91,008 |
| Oct 23, 2025 | 82.73 | 82.98 | 81.52 | 82.29 | 82.29 | 0.07% | 63,252 |
| Oct 21, 2025 | 81.61 | 82.60 | 81.26 | 82.23 | 82.23 | 0.76% | 25,865 |
| Oct 20, 2025 | 81.44 | 82.76 | 79.20 | 81.61 | 81.61 | 0.69% | 116,602 |
| Oct 17, 2025 | 82.90 | 82.90 | 80.90 | 81.05 | 81.05 | -1.69% | 72,717 |
| Oct 16, 2025 | 82.70 | 84.25 | 82.00 | 82.44 | 82.44 | 0.73% | 160,232 |
| Oct 15, 2025 | 80.20 | 84.02 | 80.20 | 81.84 | 81.84 | 0.69% | 182,565 |
| Oct 14, 2025 | 82.41 | 83.00 | 81.11 | 81.28 | 81.28 | -1.81% | 69,580 |
| Oct 13, 2025 | 83.38 | 83.38 | 82.50 | 82.78 | 82.78 | -0.62% | 72,316 |