Madras Fertilizers Limited - MADRASFERT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	91.07	90.49	90.49	91.9	90	79,560
September 11, 2025	90.82	91.07	91.07	92.6	90.51	155,035
September 10, 2025	90.2	90.82	90.82	91.49	90.2	86,833
September 09, 2025	91.15	90.13	90.13	92.08	89.8	114,902
September 08, 2025	92.9	91.26	91.26	93.23	90.1	116,330
September 05, 2025	93.2	92.5	92.5	95.7	91.5	225,011
September 04, 2025	95.9	94.06	94.06	96.39	93.42	402,358
September 03, 2025	89.45	94.35	94.35	95.5	89.32	959,223
September 02, 2025	88.54	89.11	89.11	93.03	88.36	516,703
September 01, 2025	88.7	88.36	88.36	89.34	87.74	159,820
August 29, 2025	88.29	86.99	86.99	89.9	86.52	213,930
August 28, 2025	89.16	88.04	88.04	89.32	87.5	138,550
August 26, 2025	91	89.16	89.16	91.56	88.25	151,696
August 25, 2025	94.47	91.54	91.54	94.77	91.19	207,233
August 22, 2025	93.4	93.85	93.85	95.8	92.75	593,302
August 21, 2025	94.05	93.82	93.82	95.16	93.3	315,677
August 20, 2025	90.14	93.96	93.96	95.8	89.71	736,255
August 19, 2025	88.78	89.98	89.98	91.35	88.77	261,130
August 18, 2025	89.8	88.65	88.65	90.49	88.26	189,003
August 14, 2025	90.5	87.46	87.46	90.6	86.35	120,667
August 13, 2025	90	89.91	89.91	90.99	88.6	179,228
August 12, 2025	89.51	89.6	89.6	90.93	89.05	126,616
August 11, 2025	89.29	89.83	89.83	90.5	88.21	165,412
August 08, 2025	90.75	89.18	89.18	92.9	88.2	178,976
August 07, 2025	91.45	89.86	89.86	91.95	88.52	201,476
August 06, 2025	93.55	91.9	91.9	94.54	91.15	117,561
August 05, 2025	92.85	93.84	93.84	95.85	92.75	618,866
August 04, 2025	94	93.51	93.51	94.65	92.25	251,372
August 01, 2025	92.5	93.01	93.01	94.89	91.11	364,339
July 31, 2025	92.5	92.94	92.94	96.32	92.5	551,691
July 30, 2025	90	94.46	94.46	97.4	89.88	2.59M
July 29, 2025	87.02	89.41	89.41	91.2	87.02	248,402
July 28, 2025	89.11	87.68	87.68	89.5	87.55	124,781
July 25, 2025	90	89.11	89.11	91.56	88.65	155,857
July 24, 2025	89.65	90.4	90.4	92.75	89.57	526,709
July 23, 2025	89.95	89.69	89.69	90.57	89.32	111,800
July 22, 2025	89.6	89.17	89.17	91.55	88.63	219,940
July 21, 2025	89.96	89.8	89.8	91	89.1	157,847
July 18, 2025	90.78	89.96	89.96	91.38	89.46	97,940
July 17, 2025	91.5	91.08	91.08	91.7	90.75	71,769
July 16, 2025	90.98	91.25	91.25	91.79	90.11	169,011
July 15, 2025	89.24	90.82	90.82	94.4	89.24	787,325
July 14, 2025	89.34	89.24	89.24	89.88	88.41	56,451
July 11, 2025	90.01	89.44	89.44	90.34	88.81	91,308
July 10, 2025	90.67	90.32	90.32	91.15	90.05	77,749
July 09, 2025	90.97	90.57	90.57	91.8	90	112,313
July 08, 2025	91.06	90.97	90.97	91.8	89.9	154,807
July 07, 2025	91.85	91.06	91.06	92.44	90.47	107,542
July 04, 2025	92.99	91.25	91.25	93.02	90.25	172,492
July 03, 2025	92	92.12	92.12	94	91.84	169,541
July 02, 2025	93.85	92.78	92.78	94	92.07	91,847
July 01, 2025	95.15	93.52	93.52	95.7	93.1	149,399
June 30, 2025	93.25	94.19	94.19	94.58	93.25	150,051
June 27, 2025	93.5	93.43	93.43	95.6	92.25	405,106
June 26, 2025	93.6	92.48	92.48	93.9	91.8	145,022
June 25, 2025	92.5	93.03	93.03	94.5	92.05	245,466
June 24, 2025	90.7	91.25	91.25	93.79	90.12	366,959
June 23, 2025	89	90.27	90.27	90.82	88.26	194,931
June 20, 2025	87.5	89.63	89.63	90.89	87.36	219,207
June 19, 2025	90.44	87.8	87.8	91.41	87.1	269,158

Madras Fertilizers Limited (MADRASFERT.NS) NSE