Madras Fertilizers Ltd

MDFT
🏛️ india →
84.47
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 29.15 29.45 28.60 28.70 0.2M
2021-12-30 28.55 29.90 28.35 29.00 0.7M
2021-12-29 28.60 28.95 28.35 28.55 0.2M
2021-12-28 29.00 29.05 28.40 28.60 0.1M
2021-12-27 27.40 29.10 26.85 28.55 0.4M
2021-12-24 27.80 27.80 26.90 27.20 0.1M
2021-12-23 27.70 27.75 27.20 27.45 0.1M
2021-12-22 27.25 27.35 26.95 27.05 0.1M
2021-12-21 26.80 27.35 26.30 26.75 0.1M
2021-12-20 27.25 27.80 25.45 26.00 0.3M
2021-12-17 29.15 29.15 27.20 27.95 0.1M
2021-12-16 29.45 29.95 28.75 29.05 0.3M
2021-12-15 28.90 30.15 28.80 29.05 0.3M
2021-12-14 28.95 29.35 28.65 28.90 0.1M
2021-12-13 29.00 30.15 28.50 29.00 0.2M
2021-12-10 30.20 30.45 29.45 29.60 0.2M
2021-12-09 28.80 30.70 28.65 29.95 0.5M
2021-12-08 28.80 28.95 28.25 28.75 0.1M
2021-12-07 28.10 28.85 28.10 28.55 0.1M
2021-12-06 28.75 28.75 27.50 27.80 0.1M
2021-12-03 27.60 29.35 27.60 28.60 0.2M
2021-12-02 28.80 28.80 27.80 28.15 0.1M
2021-12-01 28.75 29.00 28.05 28.65 0.5M
2021-11-30 26.90 27.40 26.45 26.60 0.1M
2021-11-29 27.75 27.75 26.20 26.45 0.1M
2021-11-26 28.25 28.25 27.05 27.25 0.1M
2021-11-25 28.35 28.95 27.00 28.30 0.1M
2021-11-24 28.50 28.65 28.05 28.10 0.1M
2021-11-23 26.60 28.40 26.35 27.90 0.1M
2021-11-22 28.50 28.50 27.00 27.30 0.1M
2021-11-18 28.10 28.40 27.80 27.90 0.1M
2021-11-17 28.20 28.70 28.10 28.25 0.1M
2021-11-16 28.65 28.75 28.15 28.20 0.1M
2021-11-15 28.80 28.90 28.40 28.55 0.1M
2021-11-12 28.85 29.10 28.60 28.80 0.1M
2021-11-11 28.60 29.15 28.60 28.70 0.1M
2021-11-10 29.65 30.60 28.90 29.15 0.5M
2021-11-09 29.40 30.20 29.15 29.85 0.1M
2021-11-08 29.10 29.55 28.70 29.20 0.1M
2021-11-04 28.95 29.10 28.60 28.95 0.0M
2021-11-03 28.95 28.95 28.20 28.40 0.1M
2021-11-02 28.90 29.70 28.40 28.70 0.2M
2021-11-01 28.05 28.50 28.05 28.30 0.1M
2021-10-29 28.95 28.95 28.00 28.40 0.1M
2021-10-28 29.30 29.30 28.45 28.55 0.1M
2021-10-27 29.40 29.45 29.00 29.05 0.1M
2021-10-26 29.00 29.50 28.70 29.20 0.1M
2021-10-25 29.70 29.75 28.05 28.80 0.1M
2021-10-22 30.40 30.40 29.45 29.70 0.1M
2021-10-21 30.80 30.80 29.65 30.20 0.1M
2021-10-20 30.20 30.65 29.65 29.80 0.1M
2021-10-19 30.90 31.45 30.00 30.20 0.3M
2021-10-18 31.00 31.45 30.75 30.85 0.2M
2021-10-14 31.45 31.60 30.60 30.90 0.2M
2021-10-13 31.75 31.80 31.15 31.25 0.2M
2021-10-12 31.40 31.75 30.70 30.95 0.4M
2021-10-11 32.00 32.00 31.05 31.10 0.2M
2021-10-08 30.90 32.80 30.00 31.70 0.8M
2021-10-07 30.80 31.65 30.75 30.90 0.2M
2021-10-06 31.30 31.70 30.60 30.70 0.3M
2021-10-05 30.50 31.75 30.50 31.05 0.4M
2021-10-04 30.70 32.25 30.55 30.90 0.4M
2021-10-01 30.95 31.20 29.30 30.50 0.3M
2021-09-30 31.10 31.55 30.70 30.90 0.2M
2021-09-29 31.20 31.80 30.45 31.15 0.4M
2021-09-28 32.50 32.70 30.80 31.20 0.4M
2021-09-27 32.05 33.45 30.65 32.40 1.7M
2021-09-24 29.65 34.00 29.20 32.05 3.8M
2021-09-23 29.70 29.95 29.25 29.35 0.2M
2021-09-22 29.00 29.70 29.00 29.10 0.1M
2021-09-21 29.10 29.55 28.65 29.15 0.2M
2021-09-20 29.35 30.55 29.00 29.20 0.2M
2021-09-17 29.70 29.95 29.10 29.50 0.2M
2021-09-16 29.70 30.40 29.65 29.70 0.2M
2021-09-15 29.45 30.25 29.35 29.60 0.1M
2021-09-14 29.15 29.90 29.15 29.35 0.1M
2021-09-13 29.40 29.50 29.00 29.15 0.1M
2021-09-09 29.50 29.60 28.80 29.25 0.1M
2021-09-08 29.00 29.80 28.80 29.25 0.1M
2021-09-07 29.55 29.95 29.05 29.20 0.1M
2021-09-06 30.40 30.50 29.50 29.70 0.1M
2021-09-03 32.25 32.50 30.00 30.20 0.3M
2021-09-02 28.05 32.90 28.05 31.50 2.5M
2021-09-01 28.00 28.40 27.55 28.20 0.2M
2021-08-31 28.80 28.80 28.00 28.10 0.1M
2021-08-30 28.50 28.85 28.05 28.40 0.2M
2021-08-27 28.30 29.00 28.10 28.40 0.1M
2021-08-26 29.20 29.20 28.15 28.30 0.1M
2021-08-25 28.00 30.10 28.00 28.90 0.3M
2021-08-24 26.65 27.95 26.45 27.70 0.2M
2021-08-23 28.90 28.90 26.00 26.45 0.2M
2021-08-20 28.50 29.50 28.00 28.10 0.1M
2021-08-18 29.30 30.00 29.05 29.15 0.1M
2021-08-17 30.45 30.50 28.80 29.30 0.2M
2021-08-16 30.05 31.50 29.05 30.35 0.3M
2021-08-13 31.25 31.50 30.30 30.70 0.1M
2021-08-12 29.95 31.90 29.40 31.25 0.9M
2021-08-11 29.15 32.40 27.30 29.90 0.6M
2021-08-10 30.65 30.80 28.70 29.55 0.2M
2021-08-09 31.35 31.60 30.50 30.65 0.1M
2021-08-06 30.85 32.90 30.60 31.35 0.5M
2021-08-05 30.90 31.20 29.75 30.30 0.2M
2021-08-04 32.20 32.20 30.80 30.90 0.1M
2021-08-03 32.95 32.95 31.85 32.00 0.2M
2021-08-02 33.15 33.80 32.80 32.90 0.3M
2021-07-30 31.30 33.90 30.75 32.60 1.1M
2021-07-29 30.95 31.50 30.75 31.00 0.1M
2021-07-28 32.10 32.10 30.50 30.95 0.2M
2021-07-27 32.00 32.70 31.65 31.95 0.3M
2021-07-26 30.15 32.10 29.90 31.65 0.3M
2021-07-23 31.10 31.10 29.90 30.00 0.2M
2021-07-22 31.50 31.50 30.60 30.75 0.2M
2021-07-20 32.10 32.35 30.70 30.95 0.2M
2021-07-19 32.10 32.50 32.05 32.10 0.1M
2021-07-16 33.10 33.20 32.50 32.55 0.2M
2021-07-15 33.30 33.70 32.65 32.90 0.3M
2021-07-14 33.65 33.75 33.05 33.20 0.2M
2021-07-13 32.95 33.70 32.75 33.50 0.5M
2021-07-12 33.25 33.45 32.50 32.80 0.2M
2021-07-09 33.45 33.45 33.05 33.20 0.2M
2021-07-08 33.75 34.35 33.00 33.20 0.4M
2021-07-07 32.55 33.60 32.50 33.30 0.3M
2021-07-06 33.70 33.70 32.70 32.85 0.2M
2021-07-05 33.95 34.10 33.25 33.35 0.2M
2021-07-02 34.05 34.70 33.50 33.75 0.5M
2021-07-01 33.25 33.45 32.70 33.15 0.3M
2021-06-30 33.05 33.80 32.70 33.25 0.4M
2021-06-29 33.10 33.80 32.70 32.95 0.5M
2021-06-28 32.40 33.50 32.40 32.95 0.2M
2021-06-25 33.70 34.30 32.85 33.10 0.3M
2021-06-24 35.20 35.60 33.00 33.25 1.6M
2021-06-23 32.55 34.95 31.90 34.15 2.1M
2021-06-22 32.65 33.40 31.60 31.80 0.5M
2021-06-21 31.05 32.85 31.05 32.50 0.3M
2021-06-18 32.80 33.00 30.60 32.15 0.7M
2021-06-17 33.30 33.95 32.35 32.70 1.8M
2021-06-16 32.90 35.60 30.80 34.60 5.3M
2021-06-15 32.00 33.45 31.20 32.40 1.4M
2021-06-14 32.00 32.35 30.70 31.70 0.2M
2021-06-11 32.60 32.80 31.50 31.75 0.3M
2021-06-10 31.25 33.35 31.05 32.35 1.4M
2021-06-09 31.65 32.20 30.55 30.95 0.4M
2021-06-08 30.95 32.00 30.65 31.35 1.4M
2021-06-07 29.60 29.90 29.20 29.35 0.3M
2021-06-04 29.25 29.45 28.85 29.15 0.1M
2021-06-03 29.75 29.75 29.10 29.25 0.1M
2021-06-02 28.50 29.80 28.20 29.45 0.2M
2021-06-01 29.35 29.35 28.25 28.50 0.1M
2021-05-31 29.25 29.65 29.25 29.25 0.1M
2021-05-28 29.85 29.85 29.05 29.15 0.1M
2021-05-27 29.85 30.00 29.10 29.30 0.2M
2021-05-26 29.75 30.50 29.60 29.75 0.4M
2021-05-25 29.15 29.75 29.10 29.50 0.2M
2021-05-24 29.65 29.65 28.80 29.15 0.2M
2021-05-21 31.40 31.40 29.25 29.50 0.6M
2021-05-20 30.65 30.65 30.65 30.65 0.3M
2021-05-19 29.85 29.85 29.05 29.20 0.2M
2021-05-18 29.75 30.15 29.15 29.25 0.2M
2021-05-17 29.00 29.90 28.75 29.50 0.2M
2021-05-14 30.45 30.80 28.75 28.90 0.4M
2021-05-12 29.30 30.55 29.10 29.95 1.3M
2021-05-11 27.85 29.40 27.05 29.10 0.5M
2021-05-10 28.00 28.40 27.65 28.00 0.2M
2021-05-07 29.25 29.25 27.55 27.80 0.5M
2021-05-06 26.75 27.90 26.20 27.90 0.4M
2021-05-05 26.95 27.10 26.50 26.60 0.2M
2021-05-04 26.70 27.20 26.45 26.60 0.1M
2021-05-03 24.45 26.65 24.45 26.35 0.1M
2021-04-30 25.75 25.75 25.10 25.40 0.1M
2021-04-29 25.15 26.15 25.05 25.45 0.1M
2021-04-28 26.15 26.30 25.20 25.30 0.2M
2021-04-27 25.00 26.00 24.45 25.90 0.3M
2021-04-26 25.85 25.85 24.50 24.80 0.0M
2021-04-23 24.10 24.80 23.50 24.65 0.0M
2021-04-22 23.20 24.70 23.20 24.10 0.0M
2021-04-20 24.00 24.80 23.45 24.25 0.0M
2021-04-19 24.85 24.85 23.55 23.65 0.0M
2021-04-16 25.00 25.00 24.50 24.75 0.0M
2021-04-15 24.80 25.45 24.50 25.05 0.0M
2021-04-13 24.15 25.50 23.75 25.15 0.0M
2021-04-12 25.05 25.50 25.00 25.00 0.0M
2021-04-09 26.50 27.20 25.55 26.30 0.0M
2021-04-08 25.80 26.60 25.15 26.50 0.1M
2021-04-07 26.15 26.15 25.05 25.35 0.0M
2021-04-06 25.25 26.15 25.25 25.60 0.0M
2021-04-05 26.00 26.60 25.10 25.80 0.0M
2021-04-01 25.35 26.50 25.35 26.25 0.0M
2021-03-31 25.05 26.30 25.05 25.35 0.0M
2021-03-30 25.55 25.95 24.80 25.70 0.1M
2021-03-26 26.25 26.45 24.60 25.40 0.1M
2021-03-25 27.55 27.55 25.70 25.80 0.0M
2021-03-24 27.00 27.90 27.00 27.05 0.0M
2021-03-23 28.00 28.50 27.05 28.05 0.1M
2021-03-22 26.10 27.40 26.10 27.40 0.1M
2021-03-19 25.95 26.45 24.40 26.10 0.1M
2021-03-18 27.50 27.50 25.65 25.65 0.1M
2021-03-17 28.20 28.50 26.80 26.95 0.1M
2021-03-16 29.25 29.30 28.10 28.20 0.1M
2021-03-15 30.25 30.25 28.30 28.85 0.1M
2021-03-12 29.95 30.60 29.05 29.65 0.2M
2021-03-10 29.45 30.70 29.45 29.50 0.2M
2021-03-09 34.00 34.00 30.95 30.95 0.8M
2021-03-08 32.55 32.55 32.55 32.55 0.2M
2021-03-05 31.00 31.00 31.00 31.00 0.3M
2021-03-04 27.05 29.55 26.80 29.55 0.3M
2021-03-03 28.35 28.95 27.00 28.15 0.2M
2021-03-02 28.95 29.75 28.00 28.35 0.3M
2021-03-01 27.65 28.35 27.50 28.35 0.3M
2021-02-26 25.85 27.10 25.85 27.00 0.3M
2021-02-25 24.95 25.85 24.20 25.85 0.3M
2021-02-24 24.50 24.80 23.55 24.65 0.1M
2021-02-23 24.10 24.75 24.00 24.10 0.0M
2021-02-22 24.35 24.40 23.65 23.90 0.0M
2021-02-19 25.30 25.50 24.05 24.15 0.1M
2021-02-18 24.90 26.00 24.05 25.30 0.1M
2021-02-17 23.95 25.00 23.00 24.85 0.1M
2021-02-16 24.55 24.60 23.50 23.95 0.1M
2021-02-15 25.50 25.75 24.50 24.55 0.1M
2021-02-12 26.10 26.25 25.50 25.75 0.1M
2021-02-11 23.90 25.20 23.10 25.20 0.1M
2021-02-10 25.05 25.05 23.80 24.00 0.1M
2021-02-09 26.00 26.50 24.80 25.05 0.2M
2021-02-08 27.30 27.50 25.90 26.10 0.1M
2021-02-05 28.40 28.40 27.05 27.20 0.1M
2021-02-04 29.15 29.15 27.75 28.05 0.1M
2021-02-03 27.80 29.15 26.75 29.15 0.2M
2021-02-02 28.85 29.30 27.55 27.80 0.1M
2021-02-01 30.00 30.20 27.75 28.00 1.0M
2021-01-29 29.70 29.90 28.70 28.95 0.4M
2021-01-28 28.65 30.95 28.65 29.50 1.1M
2021-01-27 30.25 30.45 28.05 28.40 0.5M
2021-01-25 33.30 33.50 30.00 30.00 0.8M
2021-01-22 32.70 34.90 32.50 33.30 2.7M
2021-01-21 29.20 33.00 28.90 31.90 2.5M
2021-01-20 29.65 30.20 29.10 29.25 0.2M
2021-01-19 30.45 31.00 29.50 29.70 0.4M
2021-01-18 28.30 30.50 28.15 30.10 1.6M
2021-01-15 28.35 28.70 27.60 28.05 0.3M
2021-01-14 29.25 29.85 28.00 28.50 1.0M
2021-01-13 29.25 29.60 27.15 27.95 0.9M
2021-01-12 30.95 30.95 28.25 29.30 3.3M
2021-01-11 27.65 30.75 26.90 30.55 7.8M
2021-01-08 22.45 25.65 22.30 25.65 4.2M
2021-01-07 21.35 21.50 21.10 21.40 0.2M
2021-01-06 21.95 21.95 20.80 21.10 0.4M
2021-01-05 22.10 22.50 21.70 21.95 0.5M
2021-01-04 20.90 22.70 20.60 22.10 1.1M
2021-01-01 20.75 20.90 20.50 20.70 0.2M