Madras Fertilizers Limited (NSE:MADRASFERT)
India
· Delayed Price · Currency is INR 69.00
-0.67 (-0.96%)
Apr 29, 2026, 3:30 PM IST
Madras Fertilizers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 69.99 | 70.95 | 69.12 | 69.96 | - | 0.42% | 79,211 |
| 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 |
| 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 |
| 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 |