Price Data Selection & Download
Madras Fertilizers Share Price All Time Records & Statistics (Jan 2015 - Jul 2026)
2833 daily OHLCV records on NSE from Jan. 2015 to July 2026. For live price, key ratios and fundamentals, see MADRASFERT stock price BSE.
Share Price All Time High
₹134.00
July 12, 2024
NSE Exchange
Share Price All Time Low
₹9.00
March 19, 2020
NSE Exchange
Highest Volume Trading Day
31,103,056
June 20, 2024 • ₹128.73
NSE Exchange
Share Price History Data (Jan 2015 - Jul 2026)
MADRASFERT daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹69.24 | ₹71.00 | ₹69.08 | ₹70.33 | 100,940 |
| 2026-07-02 | ₹68.93 | ₹70.00 | ₹68.49 | ₹68.76 | 50,920 |
| 2026-07-01 | ₹67.12 | ₹69.90 | ₹67.12 | ₹68.86 | 81,586 |
| 2026-06-30 | ₹67.11 | ₹68.29 | ₹67.10 | ₹67.42 | 37,618 |
| 2026-06-29 | ₹68.99 | ₹68.99 | ₹66.56 | ₹67.00 | 123,953 |
| 2026-06-25 | ₹71.01 | ₹71.54 | ₹68.50 | ₹68.77 | 90,807 |
| 2026-06-24 | ₹70.50 | ₹71.00 | ₹69.60 | ₹70.53 | 54,744 |
| 2026-06-23 | ₹72.09 | ₹72.34 | ₹70.00 | ₹70.11 | 97,195 |
| 2026-06-22 | ₹72.00 | ₹73.30 | ₹71.56 | ₹72.09 | 242,768 |
| 2026-06-19 | ₹70.30 | ₹73.30 | ₹70.30 | ₹71.84 | 220,897 |
| 2026-06-18 | ₹71.90 | ₹72.77 | ₹70.28 | ₹70.70 | 104,426 |
| 2026-06-17 | ₹71.99 | ₹72.87 | ₹71.07 | ₹71.89 | 152,728 |
| 2026-06-16 | ₹69.05 | ₹73.99 | ₹68.12 | ₹71.77 | 704,616 |
| 2026-06-15 | ₹69.00 | ₹70.55 | ₹67.50 | ₹69.05 | 131,528 |
| 2026-06-12 | ₹67.51 | ₹68.78 | ₹67.47 | ₹68.37 | 70,810 |
| 2026-06-11 | ₹67.99 | ₹67.99 | ₹66.16 | ₹66.87 | 48,936 |
| 2026-06-10 | ₹69.00 | ₹72.80 | ₹67.01 | ₹67.93 | 260,154 |
| 2026-06-09 | ₹66.99 | ₹69.00 | ₹66.32 | ₹68.55 | 71,430 |
| 2026-06-08 | ₹68.00 | ₹69.09 | ₹65.30 | ₹66.32 | 181,266 |
| 2026-06-05 | ₹69.80 | ₹71.00 | ₹68.49 | ₹68.86 | 115,175 |
| 2026-06-04 | ₹69.69 | ₹70.39 | ₹69.00 | ₹69.81 | 59,441 |
| 2026-06-03 | ₹67.49 | ₹72.29 | ₹66.20 | ₹69.70 | 261,739 |
| 2026-06-02 | ₹66.85 | ₹67.88 | ₹65.80 | ₹66.66 | 53,437 |
| 2026-06-01 | ₹67.35 | ₹68.57 | ₹66.00 | ₹66.34 | 62,026 |
| 2026-05-29 | ₹69.00 | ₹69.10 | ₹67.20 | ₹67.36 | 67,003 |
| 2026-05-27 | ₹68.99 | ₹70.00 | ₹68.51 | ₹68.73 | 99,558 |
| 2026-05-26 | ₹68.99 | ₹70.56 | ₹68.01 | ₹68.63 | 141,855 |
| 2026-05-25 | ₹68.90 | ₹69.40 | ₹68.51 | ₹68.84 | 51,234 |
| 2026-05-22 | ₹67.30 | ₹69.42 | ₹67.30 | ₹67.88 | 178,144 |
| 2026-05-21 | ₹67.00 | ₹68.20 | ₹66.38 | ₹66.80 | 73,754 |
| 2026-05-20 | ₹66.00 | ₹66.76 | ₹65.70 | ₹66.25 | 31,892 |
| 2026-05-19 | ₹65.00 | ₹67.69 | ₹65.00 | ₹66.63 | 115,173 |
| 2026-05-18 | ₹66.00 | ₹66.57 | ₹63.60 | ₹64.58 | 115,674 |
| 2026-05-15 | ₹68.99 | ₹69.98 | ₹65.21 | ₹66.09 | 193,698 |
| 2026-05-14 | ₹69.03 | ₹70.01 | ₹67.85 | ₹68.17 | 74,056 |
| 2026-05-13 | ₹70.71 | ₹72.00 | ₹68.00 | ₹68.97 | 196,223 |
| 2026-05-12 | ₹68.00 | ₹74.68 | ₹65.10 | ₹71.18 | 566,246 |
| 2026-05-11 | ₹69.50 | ₹69.51 | ₹67.50 | ₹67.91 | 88,358 |
| 2026-05-08 | ₹69.66 | ₹71.44 | ₹69.46 | ₹69.64 | 73,402 |
| 2026-05-07 | ₹70.15 | ₹70.49 | ₹69.64 | ₹70.15 | 61,103 |
| 2026-05-06 | ₹69.00 | ₹70.30 | ₹68.74 | ₹70.04 | 103,149 |
| 2026-05-05 | ₹67.50 | ₹69.39 | ₹67.50 | ₹68.02 | 47,602 |
| 2026-05-04 | ₹68.99 | ₹70.00 | ₹67.51 | ₹67.91 | 91,803 |
| 2026-04-30 | ₹69.50 | ₹69.50 | ₹68.00 | ₹68.62 | 68,643 |
| 2026-04-29 | ₹69.99 | ₹70.95 | ₹68.57 | ₹69.00 | 110,165 |
| 2026-04-28 | ₹68.87 | ₹70.44 | ₹68.76 | ₹69.67 | 76,389 |
| 2026-04-27 | ₹67.02 | ₹69.17 | ₹67.02 | ₹68.87 | 61,577 |
| 2026-04-24 | ₹69.30 | ₹69.30 | ₹67.01 | ₹67.41 | 71,956 |
| 2026-04-23 | ₹70.50 | ₹70.70 | ₹68.10 | ₹68.60 | 75,329 |
| 2026-04-22 | ₹69.89 | ₹70.55 | ₹69.09 | ₹69.71 | 105,239 |
| 2026-04-21 | ₹68.54 | ₹70.75 | ₹68.45 | ₹69.10 | 162,405 |
| 2026-04-20 | ₹70.98 | ₹70.98 | ₹68.02 | ₹68.55 | 116,639 |
| 2026-04-17 | ₹67.87 | ₹71.95 | ₹67.70 | ₹70.85 | 524,581 |
| 2026-04-16 | ₹68.39 | ₹68.80 | ₹67.50 | ₹67.87 | 163,442 |
| 2026-04-15 | ₹66.99 | ₹69.00 | ₹66.81 | ₹67.59 | 184,117 |
| 2026-04-13 | ₹65.20 | ₹66.90 | ₹63.80 | ₹66.28 | 116,741 |
| 2026-04-10 | ₹67.16 | ₹67.50 | ₹66.21 | ₹66.76 | 124,434 |
| 2026-04-09 | ₹66.81 | ₹69.19 | ₹66.34 | ₹66.63 | 454,867 |
| 2026-04-08 | ₹63.00 | ₹66.60 | ₹62.01 | ₹65.76 | 468,997 |
| 2026-04-07 | ₹59.95 | ₹61.80 | ₹59.68 | ₹60.21 | 82,993 |
| 2026-04-06 | ₹58.81 | ₹60.83 | ₹58.02 | ₹60.38 | 139,398 |
| 2026-04-02 | ₹57.90 | ₹59.25 | ₹55.02 | ₹58.81 | 106,883 |
| 2026-04-01 | ₹54.00 | ₹59.85 | ₹54.00 | ₹58.24 | 214,364 |
| 2026-03-30 | ₹55.30 | ₹56.24 | ₹52.56 | ₹53.06 | 168,540 |
| 2026-03-27 | ₹59.25 | ₹62.00 | ₹56.40 | ₹56.69 | 217,812 |
| 2026-03-25 | ₹58.99 | ₹61.00 | ₹58.99 | ₹60.19 | 114,552 |
| 2026-03-24 | ₹59.00 | ₹60.74 | ₹58.10 | ₹58.93 | 139,179 |
| 2026-03-23 | ₹59.16 | ₹60.25 | ₹57.20 | ₹58.21 | 149,023 |
| 2026-03-20 | ₹61.70 | ₹62.79 | ₹60.26 | ₹60.66 | 107,187 |
| 2026-03-19 | ₹63.50 | ₹63.55 | ₹60.50 | ₹60.79 | 92,053 |
| 2026-03-18 | ₹62.59 | ₹65.29 | ₹62.58 | ₹64.14 | 79,779 |
| 2026-03-17 | ₹61.50 | ₹63.34 | ₹61.50 | ₹62.30 | 63,923 |
| 2026-03-16 | ₹63.80 | ₹64.42 | ₹61.00 | ₹61.85 | 76,162 |
| 2026-03-13 | ₹64.00 | ₹68.11 | ₹63.22 | ₹63.91 | 296,543 |
| 2026-03-12 | ₹66.82 | ₹66.82 | ₹63.37 | ₹64.03 | 138,373 |
| 2026-03-11 | ₹67.39 | ₹70.69 | ₹64.50 | ₹66.30 | 919,541 |
| 2026-03-10 | ₹60.95 | ₹71.70 | ₹60.00 | ₹67.55 | 1,951,875 |
| 2026-03-09 | ₹61.00 | ₹61.00 | ₹58.08 | ₹59.75 | 80,395 |
| 2026-03-06 | ₹61.55 | ₹63.78 | ₹61.11 | ₹61.87 | 78,823 |
| 2026-03-05 | ₹62.15 | ₹62.99 | ₹60.80 | ₹61.52 | 50,704 |
| 2026-03-04 | ₹63.00 | ₹63.30 | ₹61.00 | ₹61.47 | 109,892 |
| 2026-03-02 | ₹65.50 | ₹66.04 | ₹63.18 | ₹64.29 | 134,186 |
| 2026-02-27 | ₹68.81 | ₹69.00 | ₹67.00 | ₹67.47 | 82,705 |
| 2026-02-26 | ₹69.50 | ₹69.74 | ₹68.55 | ₹68.81 | 29,430 |
| 2026-02-25 | ₹69.99 | ₹69.99 | ₹68.51 | ₹69.36 | 37,072 |
| 2026-02-24 | ₹69.00 | ₹69.53 | ₹68.11 | ₹69.24 | 46,926 |
| 2026-02-23 | ₹70.00 | ₹70.11 | ₹69.00 | ₹69.15 | 36,283 |
| 2026-02-20 | ₹70.12 | ₹70.60 | ₹68.60 | ₹69.25 | 80,673 |
| 2026-02-19 | ₹71.19 | ₹71.75 | ₹70.10 | ₹70.62 | 58,491 |
| 2026-02-18 | ₹72.38 | ₹72.40 | ₹71.00 | ₹71.19 | 85,349 |
| 2026-02-17 | ₹71.00 | ₹72.15 | ₹71.00 | ₹71.66 | 55,372 |
| 2026-02-16 | ₹71.55 | ₹73.35 | ₹71.00 | ₹71.25 | 120,379 |
| 2026-02-13 | ₹71.70 | ₹72.00 | ₹70.65 | ₹71.19 | 51,012 |
| 2026-02-12 | ₹72.60 | ₹72.60 | ₹70.82 | ₹71.70 | 191,610 |
| 2026-02-11 | ₹74.79 | ₹74.79 | ₹73.50 | ₹74.15 | 47,717 |
| 2026-02-10 | ₹74.49 | ₹75.19 | ₹74.03 | ₹74.32 | 62,406 |
| 2026-02-09 | ₹73.00 | ₹74.48 | ₹72.38 | ₹74.16 | 88,432 |
| 2026-02-06 | ₹72.50 | ₹73.20 | ₹71.63 | ₹71.97 | 98,154 |
| 2026-02-05 | ₹74.22 | ₹74.48 | ₹72.51 | ₹72.88 | 56,381 |
| 2026-02-04 | ₹74.50 | ₹74.88 | ₹73.50 | ₹74.58 | 86,051 |
| 2026-02-03 | ₹75.42 | ₹75.88 | ₹73.02 | ₹73.56 | 84,652 |
| 2026-02-02 | ₹73.50 | ₹74.80 | ₹71.50 | ₹72.93 | 106,213 |
| 2026-02-01 | ₹76.30 | ₹77.80 | ₹73.55 | ₹74.27 | 119,593 |
| 2026-01-30 | ₹75.55 | ₹77.45 | ₹73.93 | ₹75.82 | 183,322 |
| 2026-01-29 | ₹75.61 | ₹76.39 | ₹74.13 | ₹75.65 | 98,417 |
| 2026-01-28 | ₹73.37 | ₹76.80 | ₹72.50 | ₹76.16 | 109,965 |
| 2026-01-27 | ₹73.50 | ₹74.50 | ₹71.86 | ₹73.37 | 131,919 |
| 2026-01-23 | ₹76.00 | ₹76.29 | ₹73.00 | ₹73.36 | 57,317 |
| 2026-01-22 | ₹73.01 | ₹75.69 | ₹73.01 | ₹75.20 | 88,066 |
| 2026-01-21 | ₹75.16 | ₹75.16 | ₹72.00 | ₹72.73 | 144,853 |
| 2026-01-20 | ₹77.75 | ₹77.76 | ₹74.50 | ₹75.16 | 134,934 |
| 2026-01-19 | ₹80.20 | ₹80.49 | ₹77.10 | ₹77.54 | 90,198 |
| 2026-01-16 | ₹79.65 | ₹80.94 | ₹79.20 | ₹79.60 | 74,716 |
| 2026-01-14 | ₹79.46 | ₹81.00 | ₹78.90 | ₹79.84 | 129,506 |
| 2026-01-13 | ₹80.30 | ₹81.89 | ₹78.51 | ₹79.38 | 132,553 |
| 2026-01-12 | ₹81.60 | ₹82.10 | ₹78.62 | ₹80.23 | 210,471 |
| 2026-01-09 | ₹81.84 | ₹82.98 | ₹80.50 | ₹82.11 | 442,656 |
| 2026-01-08 | ₹77.50 | ₹85.48 | ₹77.50 | ₹83.07 | 6,027,673 |
| 2026-01-07 | ₹77.78 | ₹78.50 | ₹77.42 | ₹78.11 | 45,549 |
| 2026-01-06 | ₹79.17 | ₹79.82 | ₹77.40 | ₹77.70 | 54,733 |
| 2026-01-05 | ₹80.00 | ₹81.00 | ₹79.00 | ₹79.17 | 68,303 |
| 2026-01-02 | ₹80.00 | ₹81.39 | ₹79.22 | ₹80.65 | 153,849 |
| 2026-01-01 | ₹80.20 | ₹80.60 | ₹79.35 | ₹79.57 | 42,533 |
Madras Fertilizers Share Price Performance Analysis (Jan 2015 - Jul 2026)
MADRASFERT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-11.61%
₹79.57 → ₹70.33
Year to Date
Price Volatility
7.99%
Low Volatility
Year to Date
Average Daily Volume
196,693
Year to Date Average
NSE Exchange
Madras Fertilizers Share Price History – Frequently Asked Questions
Common questions about MADRASFERT historical data and records. Browse MADRASFERT cash flow statement for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Madras Fertilizers (MADRASFERT)?
The all-time high share price of Madras Fertilizers was ₹134.0 recorded on July 12, 2024 on the NSE exchange.
What is the all-time low share price of Madras Fertilizers (MADRASFERT)?
The all-time low share price of Madras Fertilizers was ₹9.0 recorded on March 19, 2020 on the NSE exchange.
How can I download MADRASFERT historical share price data?
You can download Madras Fertilizers historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MADRASFERT shares?
The highest trading volume day for Madras Fertilizers was 31,103,056 shares traded on June 20, 2024 on the NSE exchange, with share price at ₹128.73.