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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	82.9	81.05	81.05	82.9	80.9	73,019
October 16, 2025	82.7	82.44	82.44	84.25	82	159,297
October 15, 2025	80.2	81.84	81.84	84.02	80.2	182,565
October 14, 2025	82.41	81.28	81.28	83	81.11	69,580
October 13, 2025	83.38	82.78	82.78	83.38	82.5	72,600
October 10, 2025	83.85	83.3	83.3	84.12	83	102,610
October 09, 2025	84.41	83.52	83.52	84.5	83.02	64,631
October 08, 2025	84.32	84.41	84.41	86.4	84	82,153
October 07, 2025	85	84.32	84.32	85.26	83.86	62,338
October 06, 2025	85.1	84.47	84.47	86.18	84.3	77,008
October 03, 2025	85	85.92	85.92	86.95	84.94	128,363
October 01, 2025	83.9	84.9	84.9	85.99	83.4	82,239
September 30, 2025	84.67	83.42	83.42	85.49	82.3	156,708
September 29, 2025	86.2	85.07	85.07	86.2	84.4	155,725
September 26, 2025	88	85.62	85.62	88	85.03	166,236
September 25, 2025	88.14	87.74	87.74	88.68	87.57	103,938
September 24, 2025	88.8	88.14	88.14	89.64	88	136,655
September 23, 2025	89.22	89.04	89.04	89.81	88.47	137,741
September 22, 2025	90.45	89.22	89.22	91.51	88.9	241,561
September 19, 2025	90.95	90.69	90.69	91.67	90.5	98,248
September 18, 2025	92.38	90.95	90.95	92.38	90.4	84,763
September 17, 2025	92.85	91.94	91.94	93.49	91.6	105,975
September 16, 2025	91.37	92.46	92.46	93.3	90.9	301,092
September 15, 2025	90.5	91.07	91.07	92.75	90.3	130,939
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

Madras Fertilizers Limited (MADRASFERT.NS) NSE