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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	79.46	79.84	79.84	81	78.9	129,506
January 13, 2026	80.3	79.38	79.38	81.89	78.51	132,576
January 12, 2026	81.6	80.23	80.23	82.1	78.62	210,471
January 09, 2026	81.84	82.11	82.11	82.98	80.5	442,656
January 08, 2026	77.5	83.07	83.07	85.48	77.5	6.03M
January 07, 2026	77.78	78.11	78.11	78.5	77.42	45,589
January 06, 2026	79.17	77.7	77.7	79.82	77.4	54,733
January 05, 2026	80	79.17	79.17	81	79	70,531
January 02, 2026	80	80.65	80.65	81.39	79.22	153,849
January 01, 2026	80.2	79.57	79.57	80.6	79.35	42,533
December 31, 2025	79.99	79.61	79.61	81.55	79.01	225,972
December 30, 2025	78.55	79.47	79.47	81.96	78.06	338,887
December 29, 2025	79.52	79.1	79.1	82.2	78.8	295,481
December 26, 2025	77.74	79.07	79.07	79.8	77.63	177,741
December 24, 2025	78.5	77.74	77.74	79.73	77.6	63,941
December 23, 2025	76.19	78.74	78.74	79.39	75.62	215,811
December 22, 2025	74.99	76.38	76.38	77.21	72.61	127,251
December 19, 2025	73.1	73.96	73.96	74.8	72.73	34,309
December 18, 2025	75.38	73.12	73.12	75.38	72.5	39,034
December 17, 2025	75.99	74.05	74.05	76.1	73.67	67,331
December 16, 2025	73.61	75.72	75.72	78	73.4	530,416
December 15, 2025	72.49	73.61	73.61	75.75	71.91	94,204
December 12, 2025	72.45	72.85	72.85	73.8	72.1	83,433
December 11, 2025	72.42	72.45	72.45	72.84	71.71	33,259
December 10, 2025	72.72	72.43	72.43	74.89	72.2	71,473
December 09, 2025	72.9	72.72	72.72	73.68	70.5	64,816
December 08, 2025	76.8	72.9	72.9	76.8	72	77,515
December 05, 2025	74.97	76.81	76.81	78.3	74.37	167,399
December 04, 2025	75.7	74.97	74.97	76.74	74.71	61,686
December 03, 2025	76.03	75.85	75.85	77.85	75.22	74,281
December 02, 2025	77.02	76.83	76.83	77.67	76.51	27,870
December 01, 2025	78	77.51	77.51	79	77.02	40,047
November 28, 2025	78.58	77.87	77.87	78.85	76.8	62,904
November 27, 2025	78.5	77.84	77.84	78.6	77.24	33,509
November 26, 2025	76.14	76.86	76.86	77.63	76.14	45,830
November 25, 2025	76.6	76.14	76.14	76.98	75.75	46,640
November 24, 2025	77.01	76.19	76.19	77.54	76	51,420
November 21, 2025	78.87	77.58	77.58	78.87	77.2	64,744
November 19, 2025	80.73	79.86	79.86	80.73	79.52	36,073
November 18, 2025	81.24	80.75	80.75	83.2	80.1	116,085
November 17, 2025	81.33	81.16	81.16	82.23	80.81	59,797
November 14, 2025	81.02	81.33	81.33	81.95	80.19	92,102
November 13, 2025	81.84	82.1	82.1	83.8	80.22	195,783
November 12, 2025	80.21	81.46	81.46	82	80.21	142,247
November 11, 2025	77.62	81.78	81.78	84.79	77.62	529,196
November 10, 2025	77.4	78.33	78.33	79.03	77.4	33,095
November 07, 2025	78.62	78.38	78.38	78.81	77.93	70,613
November 06, 2025	81	79.43	79.43	81.55	78.95	65,140
November 04, 2025	82.46	81.57	81.57	82.59	81.5	51,918
November 03, 2025	82.17	82.3	82.3	83.29	81.49	130,952
October 31, 2025	81.78	82.01	82.01	82.3	81.49	66,979
October 30, 2025	81.6	81.58	81.58	82.65	81.25	75,938
October 29, 2025	81.62	81.59	81.59	83.08	80.82	123,880
October 28, 2025	81.4	82.18	82.18	83.09	81.21	290,815
October 27, 2025	81.07	81.21	81.21	81.85	80.5	65,067
October 24, 2025	82.49	81.07	81.07	82.49	79.77	91,008
October 23, 2025	82.73	82.29	82.29	82.98	81.52	63,388
October 21, 2025	81.61	82.23	82.23	82.6	81.26	25,865
October 20, 2025	81.44	81.61	81.61	82.76	79.2	116,734
October 17, 2025	82.9	81.05	81.05	82.9	80.9	73,019

Madras Fertilizers Limited (MADRASFERT.NS) NSE