Madras Fertilizers Ltd

MDFT
🏛️ india →
84.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 89.27 89.51 89.27 89.51 0.3K
09:20 89.23 89.23 89.15 89.15 0.4K
09:25 89.15 89.30 89.15 89.19 0.1K
09:30 89.00 89.05 88.90 89.05 0.0K
09:35 89.29 89.42 89.29 89.42 0.2K
09:40 89.30 89.42 89.30 89.42 1.1K
09:50 89.18 89.18 89.18 89.18 0.0K
10:25 88.94 88.94 88.94 88.94 0.0K
10:35 89.03 89.03 89.03 89.03 0.1K
10:50 89.03 89.03 88.90 88.90 0.2K
11:00 88.97 88.97 88.97 88.97 0.3K
11:10 88.71 88.71 88.71 88.71 0.2K
11:30 88.71 88.71 88.71 88.71 0.4K
11:40 88.54 88.54 88.54 88.54 0.0K
11:50 88.74 88.74 88.74 88.74 0.3K
12:00 88.60 88.60 88.60 88.60 0.0K
12:30 88.90 88.90 88.90 88.90 0.0K
12:35 88.69 88.90 88.69 88.90 0.5K
12:40 88.90 88.90 88.90 88.90 0.3K
12:45 88.90 88.90 88.90 88.90 0.1K
12:50 88.90 89.14 88.90 88.93 0.3K
12:55 88.93 88.93 88.93 88.93 0.1K
13:35 89.01 89.01 89.01 89.01 0.1K
14:35 89.20 89.20 89.20 89.20 0.0K
14:40 89.33 89.33 89.33 89.33 0.1K
14:55 89.22 89.22 89.05 89.05 0.1K
15:00 89.07 89.07 89.00 89.00 0.0K
15:05 88.93 88.93 88.87 88.87 1.1K
15:20 89.00 89.00 89.00 89.00 0.1K
15:25 88.93 88.93 88.93 88.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 83.90 85.14 83.47 84.81 0.0M
2025-09-30 84.67 85.10 82.28 83.49 0.0M
2025-09-29 85.75 87.23 84.25 84.97 0.0M
2025-09-26 87.57 87.57 84.99 85.46 0.0M
2025-09-25 88.00 88.88 87.50 87.71 0.0M
2025-09-24 88.82 89.63 88.15 88.29 0.0M
2025-09-23 89.27 89.51 88.54 88.93 0.0M
2025-09-22 86.56 91.33 86.56 89.16 0.0M
2025-09-19 91.31 91.95 90.01 90.71 0.0M
2025-09-18 92.09 92.09 90.94 91.24 0.0M
2025-09-17 92.45 93.50 91.75 91.93 0.0M
2025-09-16 91.50 93.00 91.10 92.54 0.0M
2025-09-15 88.75 92.91 88.75 91.14 0.0M
2025-09-12 91.06 91.29 90.00 90.24 0.0M
2025-09-11 91.47 92.35 90.65 90.90 0.0M
2025-09-10 90.48 91.50 90.25 90.85 0.0M
2025-09-09 91.32 92.19 89.85 89.99 0.0M
2025-09-08 94.10 94.10 91.07 91.27 0.0M
2025-09-05 95.00 95.60 91.42 92.45 0.0M
2025-09-04 95.21 96.00 93.68 93.95 0.0M
2025-09-03 88.01 94.75 88.01 94.06 0.1M
2025-09-02 88.36 92.90 88.36 89.25 0.1M
2025-09-01 87.95 89.15 87.75 88.45 0.0M
2025-08-29 89.00 89.83 86.62 86.92 0.0M
2025-08-28 89.93 89.93 87.50 88.11 0.0M
2025-08-26 91.89 91.89 88.25 89.33 0.0M
2025-08-25 93.98 94.85 91.20 91.69 0.0M
2025-08-22 95.50 95.62 92.72 93.96 0.1M
2025-08-21 94.34 95.05 93.32 93.73 0.0M
2025-08-20 90.75 95.65 90.19 93.88 0.1M
2025-08-19 89.20 91.24 88.85 90.26 0.0M
2025-08-18 88.28 90.35 88.28 88.57 0.0M
2025-08-14 89.00 90.21 86.86 87.32 0.0M
2025-08-13 90.06 91.07 88.54 89.28 0.0M
2025-08-12 89.80 90.52 88.95 89.16 0.0M
2025-08-11 87.22 90.07 87.22 89.81 0.0M
2025-08-08 91.81 92.63 88.21 89.06 0.0M
2025-08-07 91.00 91.54 88.65 89.91 0.0M
2025-08-06 94.00 94.41 91.00 91.89 0.0M
2025-08-05 93.61 95.59 93.15 94.11 0.0M
2025-08-04 92.01 94.57 92.01 93.37 0.0M
2025-08-01 92.50 94.05 91.30 93.09 0.0M
2025-07-31 91.02 96.23 91.02 93.17 0.0M
2025-07-30 88.06 97.30 88.06 94.24 0.2M
2025-07-29 87.70 91.21 87.48 89.32 0.0M
2025-07-28 88.05 89.57 87.68 87.79 0.0M
2025-07-25 89.87 91.48 88.61 89.00 0.0M
2025-07-24 89.70 92.72 89.70 90.49 0.1M
2025-07-23 88.05 90.25 88.05 89.85 0.0M
2025-07-22 90.21 91.50 88.78 89.03 0.0M
2025-07-21 88.15 90.90 88.15 89.73 0.0M
2025-07-18 91.48 91.48 89.50 89.79 0.0M
2025-07-17 91.50 91.62 90.63 91.15 0.0M
2025-07-16 90.88 91.75 90.20 91.38 0.0M
2025-07-15 89.24 94.53 89.24 90.87 0.0M
2025-07-14 88.10 89.49 88.10 89.13 0.0M
2025-07-11 90.10 90.11 88.91 89.35 0.0M
2025-07-10 90.31 90.65 90.16 90.32 0.0M
2025-07-09 90.90 91.71 90.00 90.37 0.0M
2025-07-08 90.11 91.90 89.91 90.98 0.0M
2025-07-07 90.05 92.40 90.05 91.20 0.0M
2025-07-04 92.00 93.28 90.50 91.50 0.0M
2025-07-03 92.96 93.90 92.00 92.26 0.0M
2025-07-02 93.79 93.88 92.15 92.86 0.0M
2025-07-01 94.49 95.49 93.24 93.36 0.0M
2025-06-30 91.51 94.50 91.51 94.16 0.0M
2025-06-27 92.25 95.46 92.25 93.52 0.0M
2025-06-26 94.25 94.25 91.83 92.53 0.0M
2025-06-25 91.30 94.50 91.30 92.83 0.0M
2025-06-24 90.95 93.89 90.40 91.37 0.0M
2025-06-23 89.63 90.75 88.41 90.31 0.0M
2025-06-20 90.42 90.99 87.53 89.63 0.0M
2025-06-19 91.82 91.82 87.50 88.02 0.0M
2025-06-18 93.49 93.49 89.70 90.51 0.0M
2025-06-17 93.56 94.95 91.13 91.42 0.0M
2025-06-16 92.51 93.80 90.61 93.12 0.0M
2025-06-13 92.55 93.78 91.19 92.70 0.0M
2025-06-12 96.21 97.70 94.29 94.80 0.0M
2025-06-11 96.42 98.40 95.45 96.20 0.1M
2025-06-10 96.30 97.01 95.61 95.94 0.0M
2025-06-09 94.90 97.12 94.90 95.73 0.0M
2025-06-06 96.45 98.32 95.01 95.65 0.1M
2025-06-05 96.99 98.69 95.25 96.16 0.1M
2025-06-04 98.22 99.25 94.82 95.12 0.1M
2025-06-03 90.45 106.90 89.70 100.03 0.2M
2025-06-02 88.01 91.05 88.01 89.10 0.0M
2025-05-30 90.90 91.30 89.10 90.23 0.0M
2025-05-29 93.00 93.00 90.60 90.89 0.1M
2025-05-28 99.18 99.18 95.05 95.85 0.0M
2025-05-27 98.28 100.34 97.11 98.53 0.0M
2025-05-26 99.29 99.88 97.95 98.63 0.0M
2025-05-23 97.00 99.57 97.00 98.00 0.0M
2025-05-22 98.92 100.48 97.34 98.26 0.0M
2025-05-21 98.56 99.89 97.51 98.65 0.0M
2025-05-20 99.06 102.75 98.00 99.21 0.1M
2025-05-19 98.45 101.00 97.00 98.98 0.0M
2025-05-16 96.97 98.85 95.59 98.30 0.1M
2025-05-15 91.00 98.85 91.00 95.71 0.1M
2025-05-14 89.24 92.02 89.24 91.60 0.0M
2025-05-13 87.59 89.65 86.75 89.10 0.0M
2025-05-12 81.91 87.90 81.91 87.52 0.1M
2025-05-09 81.23 81.43 79.78 81.19 0.0M
2025-05-08 84.48 85.36 82.55 83.39 0.0M
2025-05-07 79.14 83.45 79.14 82.98 0.0M
2025-05-06 85.80 87.50 82.41 82.87 0.0M
2025-05-05 84.99 86.85 84.75 85.49 0.0M
2025-05-02 80.00 85.00 80.00 84.07 0.0M
2025-04-30 84.39 84.39 80.50 81.22 0.0M
2025-04-29 83.88 83.99 82.58 83.62 0.0M
2025-04-28 81.42 83.65 80.81 82.49 0.0M
2025-04-25 85.72 85.72 80.66 81.42 0.0M
2025-04-24 86.10 87.70 85.50 85.72 0.0M
2025-04-23 87.22 88.37 84.18 86.17 0.0M
2025-04-22 88.00 88.00 82.91 86.96 0.0M
2025-04-21 82.00 84.36 81.77 83.13 0.0M
2025-04-17 79.00 85.84 78.70 81.56 0.1M
2025-04-16 79.19 81.17 78.25 78.61 0.0M
2025-04-15 76.76 78.50 74.35 78.12 0.0M
2025-04-11 72.95 76.33 72.95 73.89 0.0M
2025-04-09 72.17 73.77 70.74 71.83 0.0M
2025-04-08 72.69 72.69 71.00 72.17 0.0M
2025-04-07 72.00 72.00 67.63 69.17 0.0M
2025-04-04 75.37 75.41 71.94 73.58 0.0M
2025-04-03 72.15 77.94 72.00 75.86 0.1M
2025-04-02 73.50 74.09 71.78 73.95 0.0M
2025-04-01 72.00 74.95 72.00 73.44 0.0M
2025-03-28 73.96 75.78 71.05 71.70 0.0M
2025-03-27 71.30 74.60 71.14 72.78 0.1M
2025-03-26 75.50 76.08 72.53 72.93 0.0M
2025-03-25 79.96 80.50 74.90 75.17 0.1M
2025-03-24 76.50 79.50 76.50 78.10 0.0M
2025-03-21 74.85 77.89 74.85 76.98 0.0M
2025-03-20 76.59 76.59 73.53 73.86 0.0M
2025-03-19 72.00 74.60 71.49 74.39 0.0M
2025-03-18 70.99 72.10 70.11 71.33 0.0M
2025-03-17 69.94 71.49 69.61 70.21 0.0M
2025-03-13 70.67 71.65 69.30 69.94 0.0M
2025-03-12 72.28 73.40 70.25 70.95 0.0M
2025-03-11 72.41 73.53 71.50 72.19 0.0M
2025-03-10 76.00 76.40 72.31 73.55 0.0M
2025-03-07 74.39 76.47 74.39 75.68 0.0M
2025-03-06 74.00 75.00 73.51 74.39 0.0M
2025-03-05 72.99 73.50 71.08 73.08 0.0M
2025-03-04 68.00 73.00 67.26 70.42 0.1M
2025-03-03 74.00 74.00 66.34 68.86 0.0M
2025-02-28 74.00 74.61 70.01 70.99 0.0M
2025-02-27 78.19 78.19 74.10 75.10 0.0M
2025-02-25 77.00 79.19 76.50 76.96 0.0M
2025-02-24 80.00 80.00 77.25 77.71 0.0M
2025-02-21 79.05 81.03 79.05 79.68 0.0M
2025-02-20 77.00 79.02 76.50 78.45 0.0M
2025-02-19 76.77 77.84 75.74 77.47 0.0M
2025-02-18 78.37 78.37 74.22 75.18 0.0M
2025-02-17 81.65 81.65 75.00 76.83 0.1M
2025-02-14 86.90 87.27 81.23 81.65 0.0M
2025-02-13 85.99 87.17 84.70 85.64 0.0M
2025-02-12 87.00 88.88 83.56 85.22 0.1M
2025-02-11 87.54 87.54 81.50 81.94 0.0M
2025-02-10 88.53 89.49 86.20 87.48 0.0M
2025-02-07 91.00 92.03 88.41 89.06 0.0M
2025-02-06 91.52 91.65 89.69 90.47 0.0M
2025-02-05 89.15 91.94 89.15 91.02 0.0M
2025-02-04 92.09 92.09 89.61 90.30 0.0M
2025-02-03 89.20 90.70 88.29 90.48 0.0M
2025-02-01 94.97 99.24 85.01 90.14 0.1M
2025-01-31 90.86 93.76 90.86 93.25 0.0M
2025-01-30 90.99 92.89 90.20 91.06 0.0M
2025-01-29 89.49 90.71 88.90 89.65 0.0M
2025-01-28 89.65 89.65 87.47 87.68 0.0M
2025-01-27 91.00 91.91 88.05 89.04 0.0M
2025-01-24 94.09 94.51 92.30 92.51 0.0M
2025-01-23 94.65 95.95 93.13 94.09 0.0M
2025-01-22 95.16 95.46 92.38 93.00 0.0M
2025-01-21 96.01 99.54 95.17 95.57 0.0M
2025-01-20 97.49 97.49 96.01 96.53 0.0M
2025-01-17 93.00 98.74 93.00 96.50 0.0M
2025-01-16 99.00 99.00 93.14 94.09 0.0M
2025-01-15 93.90 93.90 91.21 92.39 0.0M
2025-01-14 90.00 92.46 89.70 91.79 0.0M
2025-01-13 93.41 94.71 87.93 88.48 0.0M
2025-01-10 98.20 98.22 94.57 95.32 0.0M
2025-01-09 99.98 103.09 97.68 98.20 0.0M
2025-01-08 99.54 100.59 98.50 98.95 0.0M
2025-01-07 94.00 101.89 94.00 99.82 0.0M
2025-01-06 103.00 103.00 94.15 94.53 0.0M
2025-01-03 100.00 101.58 100.00 100.50 0.0M
2025-01-02 99.95 102.37 99.00 100.90 0.0M
2025-01-01 95.20 99.60 95.20 98.69 0.0M