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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	70.12	69.25	69.25	70.6	68.6	80,890
February 19, 2026	71.19	70.62	70.62	71.75	70.1	57,256
February 18, 2026	72.38	71.19	71.19	72.4	71	85,393
February 17, 2026	71	71.66	71.66	72.15	71	55,507
February 16, 2026	71.55	71.25	71.25	73.35	71	120,487
February 13, 2026	71.7	71.19	71.19	72	70.65	51,048
February 12, 2026	72.6	71.7	71.7	72.6	70.82	191,660
February 11, 2026	74.79	74.15	74.15	74.79	73.5	47,717
February 10, 2026	74.49	74.32	74.32	75.19	74.03	62,436
February 09, 2026	73	74.16	74.16	74.48	72.38	89,000
February 06, 2026	72.5	71.97	71.97	73.2	71.63	98,594
February 05, 2026	74.22	72.88	72.88	74.48	72.51	56,526
February 04, 2026	74.5	74.58	74.58	74.88	73.5	86,089
February 03, 2026	75.42	73.56	73.56	75.88	73.02	84,672
February 02, 2026	73.5	72.93	72.93	74.8	71.5	106,216
February 01, 2026	76.3	74.27	74.27	77.8	73.55	119,593
January 30, 2026	75.55	75.82	75.82	77.45	73.93	183,347
January 29, 2026	75.61	75.65	75.65	76.39	74.13	98,417
January 28, 2026	73.37	76.16	76.16	76.8	72.5	110,260
January 27, 2026	73.5	73.37	73.37	74.5	71.86	131,919
January 23, 2026	76	73.36	73.36	76.29	73	57,317
January 22, 2026	73.01	75.2	75.2	75.69	73.01	88,067
January 21, 2026	75.16	72.73	72.73	75.16	72	144,853
January 20, 2026	77.75	75.16	75.16	77.76	74.5	134,935
January 19, 2026	80.2	77.54	77.54	80.49	77.1	90,202
January 16, 2026	79.65	79.6	79.6	80.94	79.2	74,800
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

Madras Fertilizers Limited (MADRASFERT.NS) NSE