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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 18, 2025	91.4	90.54	90.54	92.14	89.59	180,881
June 17, 2025	93.9	91.48	91.48	94.99	91	274,830
June 16, 2025	92.6	93.1	93.1	93.87	90.51	282,295
June 13, 2025	93.5	92.93	92.93	94.8	91.15	389,135
June 12, 2025	96.87	94.87	94.87	97.78	94.3	395,242
June 11, 2025	95.9	96.35	96.35	98.45	95.5	652,730
June 10, 2025	96	95.82	95.82	97.08	95.62	298,978
June 09, 2025	95.7	95.78	95.78	97.12	95.04	448,040
June 06, 2025	96.18	95.64	95.64	98.3	95.16	691,627
June 05, 2025	95.59	96.16	96.16	98.76	95.2	1.39M
June 04, 2025	97.7	95.14	95.14	99.4	94.9	1.24M
June 03, 2025	89.65	99.12	99.12	107.06	89.5	5.02M
June 02, 2025	90.09	89.23	89.23	91	88.66	274,128
May 30, 2025	90.96	90.28	90.28	91.28	89	253,874
May 29, 2025	92.8	90.86	90.86	92.8	90.51	600,870
May 28, 2025	98.5	95.79	95.79	98.5	95.14	492,460
May 27, 2025	98.54	98.5	98.5	100.4	97.1	724,640
May 26, 2025	98.6	98.54	98.54	99.9	97.85	253,020

Madras Fertilizers Limited (MADRASFERT.NS) NSE