Madras Fertilizers Ltd MADRASFERT

NSE · India · Process Industries

INR 57.31-1.46 (-2.48%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 58.77	+0.38%	INR 58.50	INR 59.69	INR 58.50	34.22K
2026-09-29	INR 58.55	-1.06%	INR 60.40	INR 60.40	INR 58.11	29.42K
2026-09-28	INR 59.18	-1.65%	INR 60.18	INR 60.21	INR 59.02	40.43K
2026-09-25	INR 60.17	-0.91%	INR 60.72	INR 61.29	INR 60.02	29.82K
2026-09-24	INR 60.72	-1.22%	INR 61.89	INR 61.89	INR 60.50	19.92K
2026-09-23	INR 61.47	+0.20%	INR 61.35	INR 62.49	INR 60.00	49.97K
2026-09-22	INR 61.35	-0.13%	INR 62.60	INR 62.60	INR 61.20	33.64K
2026-09-21	INR 61.43	+0.24%	INR 61.28	INR 62.78	INR 60.60	38.86K
2026-09-18	INR 61.28	+0.20%	INR 61.40	INR 61.64	INR 60.80	22.34K
2026-09-17	INR 61.16	+1.48%	INR 61.20	INR 61.75	INR 60.32	39.55K
2026-09-16	INR 60.27	-0.41%	INR 61.40	INR 61.43	INR 59.57	48.48K
2026-09-15	INR 60.52	-2.12%	INR 62.99	INR 62.99	INR 60.01	36.95K
2026-09-11	INR 61.83	-1.23%	INR 62.00	INR 62.64	INR 61.51	52.41K
2026-09-10	INR 62.60	-0.68%	INR 63.34	INR 63.79	INR 62.30	54.81K
2026-09-09	INR 63.03	-2.08%	INR 64.80	INR 64.80	INR 61.50	66.28K
2026-09-08	INR 64.37	-0.29%	INR 65.00	INR 66.20	INR 64.16	63.09K
2026-09-07	INR 64.56	-0.86%	INR 65.50	INR 65.56	INR 64.30	33.18K
2026-09-04	INR 65.12	-0.02%	INR 65.34	INR 65.75	INR 65.08	26.81K
2026-09-03	INR 65.13	+1.35%	INR 64.50	INR 65.50	INR 64.50	34.51K
2026-09-02	INR 64.26	-0.68%	INR 65.39	INR 65.39	INR 63.84	51.06K
2026-09-01	INR 64.70	-0.90%	INR 65.29	INR 66.07	INR 64.00	70.19K
2026-08-31	INR 65.29	-3.17%	INR 67.43	INR 67.43	INR 65.00	73.97K
2026-08-28	INR 67.43	-0.79%	INR 68.01	INR 69.02	INR 67.01	60.82K
2026-08-27	INR 67.97	-2.50%	INR 70.50	INR 70.90	INR 67.80	77.04K
2026-08-26	INR 69.71	-0.14%	INR 71.00	INR 72.10	INR 69.50	261.65K
2026-08-25	INR 69.81	+6.32%	INR 67.00	INR 71.99	INR 66.80	1.35M
2026-08-24	INR 65.66	+0.21%	INR 65.55	INR 66.39	INR 65.55	31.84K
2026-08-21	INR 65.52	+0.74%	INR 65.98	INR 66.29	INR 65.01	58.91K
2026-08-20	INR 65.04	-0.49%	INR 65.00	INR 66.44	INR 64.80	34.22K
2026-08-19	INR 65.36	+1.55%	INR 64.25	INR 66.50	INR 63.01	74.58K
2026-08-18	INR 64.36	-1.03%	INR 65.00	INR 65.02	INR 64.25	23.59K
2026-08-17	INR 65.03	-0.81%	INR 65.56	INR 65.97	INR 64.20	44.02K
2026-08-14	INR 65.56	+0.08%	INR 66.50	INR 66.50	INR 65.07	21.02K
2026-08-13	INR 65.51	+0.03%	INR 66.49	INR 66.50	INR 65.05	25.09K
2026-08-12	INR 65.49	-2.05%	INR 67.00	INR 67.06	INR 65.02	29.42K
2026-08-11	INR 66.86	+0.42%	INR 66.42	INR 68.00	INR 64.50	136.48K
2026-08-10	INR 66.58	+0.26%	INR 66.41	INR 67.12	INR 66.41	26.52K
2026-08-07	INR 66.41	-1.00%	INR 66.51	INR 67.08	INR 66.30	21.47K
2026-08-06	INR 67.08	+0.33%	INR 67.04	INR 67.25	INR 66.61	26.35K
2026-08-05	INR 66.86	-0.01%	INR 67.50	INR 67.60	INR 66.75	29.21K
2026-08-04	INR 66.87	+0.16%	INR 67.45	INR 67.63	INR 66.31	43.78K
2026-08-03	INR 66.76	+0.50%	INR 66.76	INR 67.55	INR 66.67	46.49K
2026-07-31	INR 66.43	-0.35%	INR 66.66	INR 66.81	INR 66.25	26.51K
2026-07-30	INR 66.66	+0.27%	INR 66.64	INR 67.50	INR 66.25	47.06K
2026-07-29	INR 66.48	+0.88%	INR 65.62	INR 67.90	INR 65.62	77.22K
2026-07-28	INR 65.90	-0.98%	INR 66.98	INR 66.98	INR 65.72	53.59K
2026-07-27	INR 66.55	+0.30%	INR 65.70	INR 67.29	INR 65.70	38.46K
2026-07-24	INR 66.35	-0.42%	INR 66.01	INR 67.50	INR 65.60	37.92K
2026-07-23	INR 66.63	-0.66%	INR 67.40	INR 67.40	INR 66.36	35.89K
2026-07-22	INR 67.07	-0.95%	INR 67.35	INR 68.00	INR 66.68	31.30K
2026-07-21	INR 67.71	+0.33%	INR 67.60	INR 68.64	INR 67.32	35.38K
2026-07-20	INR 67.49	-0.78%	INR 67.30	INR 68.36	INR 67.12	27.79K
2026-07-17	INR 68.02	-1.33%	INR 69.00	INR 69.64	INR 66.71	118.12K
2026-07-16	INR 68.94	-1.77%	INR 70.50	INR 72.00	INR 68.20	97.39K
2026-07-15	INR 70.18	+4.37%	INR 67.98	INR 70.80	INR 67.51	245.00K
2026-07-14	INR 67.24	-1.80%	INR 68.14	INR 68.47	INR 67.10	42.82K
2026-07-13	INR 68.47	+0.78%	INR 67.67	INR 68.80	INR 67.03	47.31K
2026-07-10	INR 67.94	+0.91%	INR 68.07	INR 68.99	INR 67.30	49.70K
2026-07-09	INR 67.33	+0.58%	INR 66.94	INR 69.27	INR 66.94	68.17K
2026-07-08	INR 66.94	-2.42%	INR 68.20	INR 69.82	INR 66.30	97.95K
2026-07-07	INR 68.60	-0.32%	INR 69.39	INR 69.82	INR 68.31	63.57K
2026-07-06	INR 68.82	-2.15%	INR 70.56	INR 70.56	INR 68.60	43.16K
2026-07-03	INR 70.33	+2.28%	INR 69.24	INR 71.00	INR 69.08	100.94K
2026-07-02	INR 68.76	-0.15%	INR 68.93	INR 70.00	INR 68.49	50.92K
2026-07-01	INR 68.86	+2.14%	INR 67.12	INR 69.90	INR 67.12	81.59K
2026-06-30	INR 67.42	+0.63%	INR 67.11	INR 68.29	INR 67.10	37.62K
2026-06-29	INR 67.00	-2.57%	INR 68.99	INR 68.99	INR 66.56	123.95K
2026-06-26	INR 68.77	0.00%	INR 68.77	INR 68.77	INR 68.77	0
2026-06-25	INR 68.77	-2.50%	INR 71.01	INR 71.54	INR 68.50	90.81K
2026-06-24	INR 70.53	+0.60%	INR 70.50	INR 71.00	INR 69.60	54.74K
2026-06-23	INR 70.11	-2.75%	INR 72.09	INR 72.34	INR 70.00	97.20K
2026-06-22	INR 72.09	+0.35%	INR 72.00	INR 73.30	INR 71.56	242.77K
2026-06-19	INR 71.84	+1.61%	INR 70.30	INR 73.30	INR 70.30	220.90K
2026-06-18	INR 70.70	-1.66%	INR 71.90	INR 72.77	INR 70.28	104.43K
2026-06-17	INR 71.89	+0.17%	INR 71.99	INR 72.87	INR 71.07	152.73K
2026-06-16	INR 71.77	+3.94%	INR 69.05	INR 73.99	INR 68.12	704.62K
2026-06-15	INR 69.05	+0.99%	INR 69.00	INR 70.55	INR 67.50	131.53K
2026-06-12	INR 68.37	+2.24%	INR 67.51	INR 68.78	INR 67.47	70.81K
2026-06-11	INR 66.87	-1.56%	INR 67.99	INR 67.99	INR 66.16	48.94K
2026-06-10	INR 67.93	-0.90%	INR 69.00	INR 72.80	INR 67.01	260.15K
2026-06-09	INR 68.55	+3.36%	INR 66.99	INR 69.00	INR 66.32	71.43K
2026-06-08	INR 66.32	-3.69%	INR 68.00	INR 69.09	INR 65.30	181.27K
2026-06-05	INR 68.86	-1.36%	INR 69.80	INR 71.00	INR 68.49	115.18K
2026-06-04	INR 69.81	+0.16%	INR 69.69	INR 70.39	INR 69.00	59.44K
2026-06-03	INR 69.70	+4.56%	INR 67.49	INR 72.29	INR 66.20	261.74K
2026-06-02	INR 66.66	+0.48%	INR 66.85	INR 67.88	INR 65.80	53.44K
2026-06-01	INR 66.34	-1.51%	INR 67.35	INR 68.57	INR 66.00	62.03K
2026-05-29	INR 67.36	-1.99%	INR 69.00	INR 69.10	INR 67.20	67.00K
2026-05-28	INR 68.73	0.00%	INR 68.73	INR 68.73	INR 68.73	0
2026-05-27	INR 68.73	+0.15%	INR 68.99	INR 70.00	INR 68.51	99.56K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 58.77	+0.38%	INR 58.50	INR 59.69	INR 58.50	34.22K
2026-09-29	INR 58.55	-1.06%	INR 60.40	INR 60.40	INR 58.11	29.42K
2026-09-28	INR 59.18	-1.65%	INR 60.18	INR 60.21	INR 59.02	40.43K
2026-09-25	INR 60.17	-0.91%	INR 60.72	INR 61.29	INR 60.02	29.82K
2026-09-24	INR 60.72	-1.22%	INR 61.89	INR 61.89	INR 60.50	19.92K
2026-09-23	INR 61.47	+0.20%	INR 61.35	INR 62.49	INR 60.00	49.97K
2026-09-22	INR 61.35	-0.13%	INR 62.60	INR 62.60	INR 61.20	33.64K
2026-09-21	INR 61.43	+0.24%	INR 61.28	INR 62.78	INR 60.60	38.86K
2026-09-18	INR 61.28	+0.20%	INR 61.40	INR 61.64	INR 60.80	22.34K
2026-09-17	INR 61.16	+1.48%	INR 61.20	INR 61.75	INR 60.32	39.55K
2026-09-16	INR 60.27	-0.41%	INR 61.40	INR 61.43	INR 59.57	48.48K
2026-09-15	INR 60.52	-2.12%	INR 62.99	INR 62.99	INR 60.01	36.95K
2026-09-11	INR 61.83	-1.23%	INR 62.00	INR 62.64	INR 61.51	52.41K
2026-09-10	INR 62.60	-0.68%	INR 63.34	INR 63.79	INR 62.30	54.81K
2026-09-09	INR 63.03	-2.08%	INR 64.80	INR 64.80	INR 61.50	66.28K
2026-09-08	INR 64.37	-0.29%	INR 65.00	INR 66.20	INR 64.16	63.09K
2026-09-07	INR 64.56	-0.86%	INR 65.50	INR 65.56	INR 64.30	33.18K
2026-09-04	INR 65.12	-0.02%	INR 65.34	INR 65.75	INR 65.08	26.81K
2026-09-03	INR 65.13	+1.35%	INR 64.50	INR 65.50	INR 64.50	34.51K
2026-09-02	INR 64.26	-0.68%	INR 65.39	INR 65.39	INR 63.84	51.06K
2026-09-01	INR 64.70	-0.90%	INR 65.29	INR 66.07	INR 64.00	70.19K
2026-08-31	INR 65.29	-3.17%	INR 67.43	INR 67.43	INR 65.00	73.97K
2026-08-28	INR 67.43	-0.79%	INR 68.01	INR 69.02	INR 67.01	60.82K
2026-08-27	INR 67.97	-2.50%	INR 70.50	INR 70.90	INR 67.80	77.04K
2026-08-26	INR 69.71	-0.14%	INR 71.00	INR 72.10	INR 69.50	261.65K
2026-08-25	INR 69.81	+6.32%	INR 67.00	INR 71.99	INR 66.80	1.35M
2026-08-24	INR 65.66	+0.21%	INR 65.55	INR 66.39	INR 65.55	31.84K
2026-08-21	INR 65.52	+0.74%	INR 65.98	INR 66.29	INR 65.01	58.91K
2026-08-20	INR 65.04	-0.49%	INR 65.00	INR 66.44	INR 64.80	34.22K
2026-08-19	INR 65.36	+1.55%	INR 64.25	INR 66.50	INR 63.01	74.58K
2026-08-18	INR 64.36	-1.03%	INR 65.00	INR 65.02	INR 64.25	23.59K
2026-08-17	INR 65.03	-0.81%	INR 65.56	INR 65.97	INR 64.20	44.02K
2026-08-14	INR 65.56	+0.08%	INR 66.50	INR 66.50	INR 65.07	21.02K
2026-08-13	INR 65.51	+0.03%	INR 66.49	INR 66.50	INR 65.05	25.09K
2026-08-12	INR 65.49	-2.05%	INR 67.00	INR 67.06	INR 65.02	29.42K
2026-08-11	INR 66.86	+0.42%	INR 66.42	INR 68.00	INR 64.50	136.48K
2026-08-10	INR 66.58	+0.26%	INR 66.41	INR 67.12	INR 66.41	26.52K
2026-08-07	INR 66.41	-1.00%	INR 66.51	INR 67.08	INR 66.30	21.47K
2026-08-06	INR 67.08	+0.33%	INR 67.04	INR 67.25	INR 66.61	26.35K
2026-08-05	INR 66.86	-0.01%	INR 67.50	INR 67.60	INR 66.75	29.21K
2026-08-04	INR 66.87	+0.16%	INR 67.45	INR 67.63	INR 66.31	43.78K
2026-08-03	INR 66.76	+0.50%	INR 66.76	INR 67.55	INR 66.67	46.49K
2026-07-31	INR 66.43	-0.35%	INR 66.66	INR 66.81	INR 66.25	26.51K
2026-07-30	INR 66.66	+0.27%	INR 66.64	INR 67.50	INR 66.25	47.06K
2026-07-29	INR 66.48	+0.88%	INR 65.62	INR 67.90	INR 65.62	77.22K
2026-07-28	INR 65.90	-0.98%	INR 66.98	INR 66.98	INR 65.72	53.59K
2026-07-27	INR 66.55	+0.30%	INR 65.70	INR 67.29	INR 65.70	38.46K
2026-07-24	INR 66.35	-0.42%	INR 66.01	INR 67.50	INR 65.60	37.92K
2026-07-23	INR 66.63	-0.66%	INR 67.40	INR 67.40	INR 66.36	35.89K
2026-07-22	INR 67.07	-0.95%	INR 67.35	INR 68.00	INR 66.68	31.30K
2026-07-21	INR 67.71	+0.33%	INR 67.60	INR 68.64	INR 67.32	35.38K
2026-07-20	INR 67.49	-0.78%	INR 67.30	INR 68.36	INR 67.12	27.79K
2026-07-17	INR 68.02	-1.33%	INR 69.00	INR 69.64	INR 66.71	118.12K
2026-07-16	INR 68.94	-1.77%	INR 70.50	INR 72.00	INR 68.20	97.39K
2026-07-15	INR 70.18	+4.37%	INR 67.98	INR 70.80	INR 67.51	245.00K
2026-07-14	INR 67.24	-1.80%	INR 68.14	INR 68.47	INR 67.10	42.82K
2026-07-13	INR 68.47	+0.78%	INR 67.67	INR 68.80	INR 67.03	47.31K
2026-07-10	INR 67.94	+0.91%	INR 68.07	INR 68.99	INR 67.30	49.70K
2026-07-09	INR 67.33	+0.58%	INR 66.94	INR 69.27	INR 66.94	68.17K
2026-07-08	INR 66.94	-2.42%	INR 68.20	INR 69.82	INR 66.30	97.95K
2026-07-07	INR 68.60	-0.32%	INR 69.39	INR 69.82	INR 68.31	63.57K
2026-07-06	INR 68.82	-2.15%	INR 70.56	INR 70.56	INR 68.60	43.16K
2026-07-03	INR 70.33	+2.28%	INR 69.24	INR 71.00	INR 69.08	100.94K
2026-07-02	INR 68.76	-0.15%	INR 68.93	INR 70.00	INR 68.49	50.92K
2026-07-01	INR 68.86	+2.14%	INR 67.12	INR 69.90	INR 67.12	81.59K
2026-06-30	INR 67.42	+0.63%	INR 67.11	INR 68.29	INR 67.10	37.62K
2026-06-29	INR 67.00	-2.57%	INR 68.99	INR 68.99	INR 66.56	123.95K
2026-06-26	INR 68.77	0.00%	INR 68.77	INR 68.77	INR 68.77	0
2026-06-25	INR 68.77	-2.50%	INR 71.01	INR 71.54	INR 68.50	90.81K
2026-06-24	INR 70.53	+0.60%	INR 70.50	INR 71.00	INR 69.60	54.74K
2026-06-23	INR 70.11	-2.75%	INR 72.09	INR 72.34	INR 70.00	97.20K
2026-06-22	INR 72.09	+0.35%	INR 72.00	INR 73.30	INR 71.56	242.77K
2026-06-19	INR 71.84	+1.61%	INR 70.30	INR 73.30	INR 70.30	220.90K
2026-06-18	INR 70.70	-1.66%	INR 71.90	INR 72.77	INR 70.28	104.43K
2026-06-17	INR 71.89	+0.17%	INR 71.99	INR 72.87	INR 71.07	152.73K
2026-06-16	INR 71.77	+3.94%	INR 69.05	INR 73.99	INR 68.12	704.62K
2026-06-15	INR 69.05	+0.99%	INR 69.00	INR 70.55	INR 67.50	131.53K
2026-06-12	INR 68.37	+2.24%	INR 67.51	INR 68.78	INR 67.47	70.81K
2026-06-11	INR 66.87	-1.56%	INR 67.99	INR 67.99	INR 66.16	48.94K
2026-06-10	INR 67.93	-0.90%	INR 69.00	INR 72.80	INR 67.01	260.15K
2026-06-09	INR 68.55	+3.36%	INR 66.99	INR 69.00	INR 66.32	71.43K
2026-06-08	INR 66.32	-3.69%	INR 68.00	INR 69.09	INR 65.30	181.27K
2026-06-05	INR 68.86	-1.36%	INR 69.80	INR 71.00	INR 68.49	115.18K
2026-06-04	INR 69.81	+0.16%	INR 69.69	INR 70.39	INR 69.00	59.44K
2026-06-03	INR 69.70	+4.56%	INR 67.49	INR 72.29	INR 66.20	261.74K
2026-06-02	INR 66.66	+0.48%	INR 66.85	INR 67.88	INR 65.80	53.44K
2026-06-01	INR 66.34	-1.51%	INR 67.35	INR 68.57	INR 66.00	62.03K
2026-05-29	INR 67.36	-1.99%	INR 69.00	INR 69.10	INR 67.20	67.00K
2026-05-28	INR 68.73	0.00%	INR 68.73	INR 68.73	INR 68.73	0
2026-05-27	INR 68.73	+0.15%	INR 68.99	INR 70.00	INR 68.51	99.56K