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
2022-12-30 78.80 79.40 76.45 77.60 2.4M
2022-12-29 78.90 80.65 76.35 77.40 4.9M
2022-12-28 76.00 78.95 73.65 78.95 7.0M
2022-12-27 74.70 75.20 72.30 75.20 2.3M
2022-12-26 70.10 71.65 68.80 71.65 1.2M
2022-12-23 72.80 78.90 67.90 68.25 4.2M
2022-12-22 82.70 82.70 75.40 75.40 5.6M
2022-12-21 95.00 96.45 83.75 83.75 7.1M
2022-12-20 84.40 93.05 83.25 93.05 7.9M
2022-12-19 93.95 94.60 82.55 84.60 14.2M
2022-12-16 75.55 88.35 75.55 88.35 25.4M
2022-12-15 61.35 73.65 61.00 73.65 13.3M
2022-12-14 64.25 64.25 60.55 61.40 1.8M
2022-12-13 65.00 65.30 63.00 63.85 1.6M
2022-12-12 60.80 64.70 59.30 63.80 2.3M
2022-12-09 65.20 65.50 58.65 60.95 2.8M
2022-12-08 61.45 65.90 61.00 64.60 5.7M
2022-12-07 58.35 61.80 57.50 60.70 5.6M
2022-12-06 53.55 58.50 52.95 57.40 3.9M
2022-12-05 54.10 55.30 52.90 53.50 0.5M
2022-12-02 52.60 54.90 52.60 53.85 1.0M
2022-12-01 52.65 53.95 52.40 52.95 0.4M
2022-11-30 53.65 53.80 52.00 52.50 0.4M
2022-11-29 54.90 55.30 53.05 53.40 0.6M
2022-11-28 51.75 55.00 51.40 53.95 2.7M
2022-11-25 52.00 52.45 51.25 51.40 0.5M
2022-11-24 50.95 53.85 50.20 52.00 2.3M
2022-11-23 46.95 53.15 46.75 50.15 3.5M
2022-11-22 49.20 49.20 46.30 46.65 0.3M
2022-11-21 45.00 49.20 44.60 48.60 1.1M
2022-11-18 45.65 46.30 44.00 44.75 0.2M
2022-11-17 46.35 46.35 45.25 45.65 0.1M
2022-11-16 46.05 46.90 46.05 46.35 0.1M
2022-11-15 47.55 47.60 45.75 45.95 0.3M
2022-11-14 48.45 48.50 47.00 47.25 0.2M
2022-11-11 48.95 49.00 47.65 47.90 0.3M
2022-11-10 49.50 49.95 47.60 48.00 0.3M
2022-11-09 49.95 50.95 49.55 49.80 0.5M
2022-11-07 49.25 49.95 48.40 49.50 0.4M
2022-11-04 48.95 49.40 48.35 48.70 0.2M
2022-11-03 49.25 49.45 48.20 48.50 0.2M
2022-11-02 48.90 50.70 48.75 48.90 0.4M
2022-11-01 48.85 49.00 47.80 48.80 0.2M
2022-10-31 50.50 50.50 48.15 48.60 0.2M
2022-10-28 50.60 51.00 49.55 49.90 0.1M
2022-10-27 50.35 51.50 50.05 50.30 0.2M
2022-10-25 50.10 51.30 50.10 50.25 0.2M
2022-10-24 50.00 52.00 49.55 50.90 0.1M
2022-10-21 50.90 51.10 49.65 49.85 0.2M
2022-10-20 50.55 51.30 49.05 50.50 0.2M
2022-10-19 51.30 52.20 50.45 50.55 0.3M
2022-10-18 49.40 51.95 49.40 50.95 0.4M
2022-10-17 49.65 50.30 49.00 49.15 0.2M
2022-10-14 50.40 50.95 49.25 49.65 0.2M
2022-10-13 50.25 50.50 49.25 49.80 0.1M
2022-10-12 50.40 50.70 49.20 49.85 0.2M
2022-10-11 52.90 53.95 49.40 49.90 0.5M
2022-10-10 51.55 54.35 51.50 52.65 0.6M
2022-10-07 52.50 52.55 51.35 51.95 0.3M
2022-10-06 52.35 53.00 51.10 52.50 0.3M
2022-10-04 51.60 51.95 51.10 51.50 0.2M
2022-10-03 51.75 52.90 50.35 50.85 0.3M
2022-09-30 51.05 53.80 50.75 52.90 0.7M
2022-09-29 51.15 52.45 49.30 51.80 0.4M
2022-09-28 47.00 51.70 47.00 50.35 0.5M
2022-09-27 46.60 49.90 45.80 48.50 0.3M
2022-09-26 48.60 48.65 45.30 45.80 0.4M
2022-09-23 49.65 50.20 48.55 48.85 0.3M
2022-09-22 50.40 51.45 48.45 49.25 0.5M
2022-09-21 53.10 53.65 50.15 50.35 0.5M
2022-09-20 53.50 54.00 52.75 52.90 0.3M
2022-09-19 53.65 55.75 52.20 53.10 0.6M
2022-09-16 53.05 57.35 52.20 53.35 2.9M
2022-09-15 53.50 54.30 52.60 53.10 0.3M
2022-09-14 52.70 55.90 52.50 53.30 0.6M
2022-09-13 54.00 54.40 52.85 53.10 0.3M
2022-09-12 53.65 54.30 51.75 53.75 0.6M
2022-09-09 54.90 56.00 52.80 53.25 0.4M
2022-09-08 55.70 56.90 54.30 54.50 0.6M
2022-09-07 55.50 57.50 54.60 55.40 0.9M
2022-09-06 51.80 56.90 51.80 55.10 3.3M
2022-09-05 51.30 51.70 50.70 51.35 0.3M
2022-09-02 53.15 53.60 50.65 51.00 0.4M
2022-09-01 49.50 53.00 49.45 52.80 1.5M
2022-08-30 49.95 50.90 49.35 49.90 0.2M
2022-08-29 48.00 49.90 47.05 49.35 0.3M
2022-08-26 50.40 52.30 50.05 50.50 0.8M
2022-08-25 49.00 52.45 49.00 50.15 1.2M
2022-08-24 47.45 50.10 47.45 49.70 0.8M
2022-08-23 46.45 47.95 46.05 47.45 0.2M
2022-08-22 47.55 48.20 46.10 46.40 0.2M
2022-08-19 49.70 50.30 47.95 48.15 0.4M
2022-08-18 49.05 50.50 48.80 49.30 0.3M
2022-08-17 49.75 49.85 48.70 49.05 0.3M
2022-08-16 48.30 50.20 47.65 49.50 0.5M
2022-08-12 48.30 48.85 47.70 48.00 0.4M
2022-08-11 50.65 50.65 48.05 48.95 0.6M
2022-08-10 52.75 52.75 50.05 50.35 0.9M
2022-08-08 47.65 54.55 47.40 52.50 4.9M
2022-08-05 49.50 49.50 47.50 47.90 0.9M
2022-08-04 45.40 50.00 45.30 48.95 2.2M
2022-08-03 46.00 46.70 45.15 45.30 0.2M
2022-08-02 46.30 46.95 45.60 45.90 0.3M
2022-08-01 45.10 46.95 44.55 46.35 0.3M
2022-07-29 44.35 46.15 44.35 45.05 0.5M
2022-07-28 45.00 45.20 44.20 44.30 0.2M
2022-07-27 45.20 45.70 44.20 44.60 0.4M
2022-07-26 46.15 46.80 44.95 45.10 0.1M
2022-07-25 48.50 48.50 46.10 46.35 0.2M
2022-07-22 47.40 49.00 47.10 47.95 0.7M
2022-07-21 46.95 47.50 46.30 46.95 0.2M
2022-07-20 46.60 47.65 46.25 46.65 0.3M
2022-07-19 46.20 46.60 45.80 46.10 0.1M
2022-07-18 46.30 46.80 44.25 45.85 0.3M
2022-07-15 45.70 46.50 45.00 45.85 0.1M
2022-07-14 45.80 46.35 45.10 45.35 0.1M
2022-07-13 46.70 46.95 45.10 45.80 0.1M
2022-07-12 46.35 47.80 46.10 46.20 0.3M
2022-07-11 45.90 47.70 45.75 46.60 0.3M
2022-07-08 46.80 47.30 45.80 46.30 0.2M
2022-07-07 46.40 47.25 45.85 46.40 0.2M
2022-07-06 45.60 46.35 44.90 45.85 0.2M
2022-07-05 46.50 46.95 44.60 45.35 0.5M
2022-07-04 43.60 50.65 43.10 47.20 1.1M
2022-07-01 43.95 44.10 42.45 43.40 0.1M
2022-06-30 44.65 45.20 43.50 43.60 0.2M
2022-06-29 43.45 45.90 42.40 44.45 0.2M
2022-06-28 43.70 43.95 42.50 43.75 0.1M
2022-06-27 43.65 44.50 43.30 43.85 0.3M
2022-06-24 42.75 43.40 42.40 42.85 0.2M
2022-06-23 41.30 43.55 41.30 42.10 0.5M
2022-06-22 43.95 43.95 40.60 40.85 0.4M
2022-06-21 40.00 43.80 40.00 43.20 1.0M
2022-06-20 42.50 42.85 36.35 38.30 0.5M
2022-06-17 42.15 43.50 41.60 42.45 0.2M
2022-06-16 45.50 46.50 43.00 43.45 0.3M
2022-06-15 45.80 46.30 44.40 44.85 0.3M
2022-06-14 45.10 46.50 45.00 45.15 0.2M
2022-06-13 48.00 48.20 44.85 45.15 0.3M
2022-06-10 48.90 49.65 48.45 48.70 0.2M
2022-06-09 49.60 50.65 48.80 49.25 0.3M
2022-06-08 52.10 52.15 48.95 49.55 0.4M
2022-06-07 52.40 53.30 51.25 51.75 0.8M
2022-06-06 49.90 53.40 48.20 51.95 1.2M
2022-06-03 51.00 52.80 49.10 49.55 0.5M
2022-06-02 51.40 51.75 50.10 50.50 0.3M
2022-06-01 49.25 52.20 49.25 51.05 0.5M
2022-05-31 49.30 49.90 48.65 49.25 0.2M
2022-05-30 48.65 49.70 48.45 48.95 0.2M
2022-05-27 48.40 49.70 47.65 48.15 0.3M
2022-05-26 48.00 48.85 44.80 47.55 0.5M
2022-05-25 51.60 52.55 46.60 47.00 0.5M
2022-05-24 51.30 52.80 51.00 51.15 0.5M
2022-05-23 53.40 54.20 50.50 51.30 0.8M
2022-05-20 52.00 53.80 51.20 53.15 1.4M
2022-05-19 48.90 53.90 47.25 50.95 3.3M
2022-05-18 47.80 51.60 46.25 49.90 0.9M
2022-05-17 45.50 47.85 45.20 47.40 0.4M
2022-05-16 43.10 45.75 42.55 45.10 0.3M
2022-05-13 43.80 45.30 42.70 43.10 0.3M
2022-05-12 42.50 43.85 41.50 42.45 0.3M
2022-05-11 46.45 46.45 41.40 42.80 0.6M
2022-05-10 43.80 47.35 43.65 44.90 0.5M
2022-05-09 47.00 47.30 43.15 44.10 0.8M
2022-05-06 50.50 50.50 46.55 47.90 0.8M
2022-05-05 50.80 52.00 50.20 50.45 0.4M
2022-05-04 52.50 54.50 49.25 50.10 0.7M
2022-05-02 53.15 54.25 51.20 52.10 0.7M
2022-04-29 56.60 58.50 54.50 55.00 0.6M
2022-04-28 58.30 58.70 55.80 56.55 0.8M
2022-04-27 55.45 58.80 53.75 57.85 1.8M
2022-04-26 55.90 57.85 54.60 55.80 0.8M
2022-04-25 57.90 61.80 53.75 55.30 3.3M
2022-04-22 55.00 60.00 54.90 57.35 3.4M
2022-04-21 51.85 55.75 50.40 54.90 3.5M
2022-04-20 50.90 52.20 49.10 50.70 0.9M
2022-04-19 53.85 54.90 50.05 50.90 1.7M
2022-04-18 50.50 54.40 48.80 53.50 2.6M
2022-04-13 50.95 51.75 49.60 50.55 1.0M
2022-04-12 50.10 50.35 47.80 48.75 0.6M
2022-04-11 51.25 51.90 50.00 50.15 0.6M
2022-04-08 51.85 51.90 50.70 50.95 0.6M
2022-04-07 51.50 53.80 50.50 51.05 1.5M
2022-04-06 51.05 52.95 50.60 51.85 1.5M
2022-04-05 53.60 53.90 51.00 51.40 1.4M
2022-04-04 53.75 54.75 51.50 53.15 2.2M
2022-04-01 49.45 54.35 48.70 53.10 2.5M
2022-03-31 51.55 53.10 48.60 49.45 2.1M
2022-03-30 56.50 56.80 50.50 51.55 3.7M
2022-03-29 46.10 55.25 45.80 55.25 6.7M
2022-03-28 41.95 47.45 40.60 46.05 4.5M
2022-03-25 42.30 42.70 40.00 41.35 1.3M
2022-03-24 41.10 42.90 40.35 42.00 1.9M
2022-03-23 45.45 45.80 40.60 40.90 4.4M
2022-03-22 37.30 43.80 37.30 43.80 7.8M
2022-03-21 34.50 37.65 34.05 36.50 1.8M
2022-03-17 34.15 35.35 33.30 34.30 0.4M
2022-03-16 34.20 34.40 33.25 33.70 0.1M
2022-03-15 35.00 35.15 33.05 33.60 0.2M
2022-03-14 35.90 36.55 34.45 34.80 1.1M
2022-03-11 31.95 35.90 31.55 35.10 2.0M
2022-03-10 32.65 32.90 31.45 31.65 0.2M
2022-03-09 31.25 32.95 31.25 32.25 0.3M
2022-03-08 30.35 31.70 30.25 31.30 0.2M
2022-03-07 30.35 30.95 30.00 30.45 0.1M
2022-03-04 31.70 31.70 30.20 31.10 0.1M
2022-03-03 32.40 32.70 31.60 31.80 0.2M
2022-03-02 30.20 33.00 30.20 31.70 0.4M
2022-02-28 30.35 31.90 29.80 31.10 0.1M
2022-02-25 29.00 31.25 29.00 30.30 0.2M
2022-02-24 29.95 30.45 27.75 28.10 0.2M
2022-02-23 30.30 31.75 30.30 31.40 0.1M
2022-02-22 31.00 31.40 29.65 30.25 0.2M
2022-02-21 32.35 32.80 31.20 31.35 0.2M
2022-02-18 33.70 33.70 32.70 33.05 0.1M
2022-02-17 33.80 34.45 33.20 33.55 0.2M
2022-02-16 33.20 34.75 33.00 33.60 0.4M
2022-02-15 32.90 33.50 31.60 33.05 0.3M
2022-02-14 33.00 33.85 31.50 31.95 0.3M
2022-02-11 36.85 37.35 34.65 34.95 1.1M
2022-02-10 32.45 38.30 32.10 36.65 2.6M
2022-02-09 32.50 32.95 32.10 32.45 0.1M
2022-02-08 33.35 33.65 31.85 32.10 0.3M
2022-02-07 32.75 34.15 32.75 33.35 0.3M
2022-02-04 34.50 34.75 33.10 33.40 0.6M
2022-02-03 32.35 35.80 31.50 33.35 0.6M
2022-02-02 33.45 33.45 32.10 32.40 0.4M
2022-02-01 35.75 37.25 32.60 33.00 1.1M
2022-01-31 35.50 36.25 35.20 35.50 0.3M
2022-01-28 35.25 36.50 34.90 35.10 0.4M
2022-01-27 34.60 36.15 33.90 34.95 0.5M
2022-01-25 33.00 35.70 32.00 35.20 0.6M
2022-01-24 37.25 37.75 33.05 33.80 0.7M
2022-01-21 36.00 38.45 35.90 37.10 1.6M
2022-01-20 36.75 37.35 36.10 36.30 0.5M
2022-01-19 36.15 37.25 35.35 36.65 0.8M
2022-01-18 37.35 39.35 35.30 36.00 3.9M
2022-01-17 33.80 37.25 33.30 36.85 4.7M
2022-01-14 32.20 33.45 32.00 33.25 0.5M
2022-01-13 32.85 32.95 32.05 32.20 0.5M
2022-01-12 32.85 33.50 32.50 32.70 0.6M
2022-01-11 32.30 33.60 32.10 32.50 0.5M
2022-01-10 32.85 33.50 32.35 32.80 0.6M
2022-01-07 33.50 33.50 31.80 32.30 0.6M
2022-01-06 30.35 34.20 30.20 33.40 2.8M
2022-01-05 29.40 31.60 29.30 31.05 1.7M
2022-01-04 29.05 30.35 29.00 29.40 1.0M
2022-01-03 28.90 29.60 28.65 29.10 0.2M