Stockint.com

Loading a wholistic market research tool


Research

Stock History for: MADRASFERT, Madras Fertilizers Limited, INE414A01015, Listing: 25-Jul-1997

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Commodities Band: 20 High52 Price: 107.06 Mkt_Cap Category: Others
Sector: Chemicals Lot Size: 1 High52 Date: 03-Jun-2025 Bumper: -; Drift%: -
Industry: Fertilizers & Agrochemicals Face Value: 10; VWAP21: Low52 Price: 52.56 Barrier: 59.85; Drift%: 0.6
Basic Industry: Fertilizers Total Equity: 161,101,300 Low52 Date: 30-Mar-2026 SHP: 85.27 / 0.0 / 0.05 / 14.68
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 103.4 / 66.5 Month: 82.2 / 70.5 Week: 70.11 / 67.0 Day: 61.8 / 59.68 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 59.95 61.80 59.68 60.21 60.72 -0.28 969.99 82,993 2.82 29,438 1.99 0.18 12
2 06-Apr 58.81 60.83 58.02 60.38 59.74 2.67 972.73 139,398 4.74 39,922 2.70 0.24 17
3 02-Apr 57.90 59.25 55.02 58.81 57.76 0.98 947.44 106,883 3.63 43,900 2.97 0.25 19
4 01-Apr 54.00 59.85 54.00 58.24 58.06 9.76 938.25 214,364 7.28 73,776 4.99 0.43 31
5 30-Mar 55.30 56.24 52.56 53.06 54.18 -6.40 854.80 168,540 5.73 91,187 6.17 0.49 39
6 27-Mar 59.25 62.00 56.40 56.69 58.20 -5.81 913.28 217,812 7.40 118,140 8.00 0.69 50
7 25-Mar 58.99 61.00 58.99 60.19 60.48 2.14 969.67 114,552 3.89 51,416 3.48 0.31 22
8 24-Mar 59.00 60.74 58.10 58.93 59.51 1.24 949.37 139,179 4.73 52,257 3.54 0.31 22
9 23-Mar 59.16 60.25 57.20 58.21 58.88 -4.04 937.77 149,023 5.06 87,341 5.91 0.51 37
10 20-Mar 61.70 62.79 60.26 60.66 61.24 -0.21 977.24 107,187 3.64 60,001 4.06 0.37 25
11 19-Mar 63.50 63.55 60.50 60.79 61.97 -5.22 979.33 92,053 3.13 45,541 3.08 0.28 19
12 18-Mar 62.59 65.29 62.58 64.14 64.03 2.95 1,033.30 79,779 2.71 27,692 1.87 0.18 12
13 17-Mar 61.50 63.34 61.50 62.30 62.71 0.73 1,003.66 63,923 2.17 25,145 1.70 0.16 11
14 16-Mar 63.80 64.42 61.00 61.85 62.17 -3.22 996.41 76,162 2.59 35,274 2.39 0.22 15
15 13-Mar 64.00 68.11 63.22 63.91 65.65 -0.19 1,029.60 296,543 10.08 68,223 4.62 0.45 29
16 12-Mar 66.82 66.82 63.37 64.03 64.70 -3.42 1,031.53 138,373 4.70 67,515 4.57 0.44 29
17 11-Mar 67.39 70.69 64.50 66.30 67.37 -1.85 1,068.10 919,541 31.24 154,025 10.42 1.04 65
18 10-Mar 60.95 71.70 60.00 67.55 67.29 13.05 1,088.24 1,951,875 66.32 321,529 21.76 2.16 136
19 09-Mar 61.00 61.00 58.08 59.75 59.32 -3.43 962.58 80,395 2.73 43,556 2.95 0.26 18
20 06-Mar 61.55 63.78 61.11 61.87 62.23 0.57 996.73 78,823 2.68 35,438 2.40 0.22 15
21 05-Mar 62.15 62.99 60.80 61.52 61.51 0.08 991.10 50,704 1.72 22,777 1.54 0.14 10
22 04-Mar 63.00 63.30 61.00 61.47 62.26 -4.39 990.29 109,892 3.73 63,738 4.31 0.40 27
23 02-Mar 65.50 66.04 63.18 64.29 64.56 -4.71 1,035.72 134,186 4.56 72,188 4.89 0.47 31
24 27-Feb 68.81 69.00 67.00 67.47 67.88 -1.95 1,086.95 82,705 2.81 53,148 3.60 0.36 22
25 26-Feb 69.50 69.74 68.55 68.81 69.14 -0.79 1,108.54 29,430 1.00 14,774 1.00 0.10 6
26 25-Feb 69.99 69.99 68.51 69.36 69.19 0.17 1,117.40 37,072 1.26 23,350 1.58 0.16 10
27 24-Feb 69.00 69.53 68.11 69.24 68.66 0.13 1,115.47 46,926 1.59 24,929 1.69 0.17 11
28 23-Feb 70.00 70.11 69.00 69.15 69.45 -0.14 1,114.02 36,283 1.23 17,424 1.18 0.12 7
29 20-Feb 70.12 70.60 68.60 69.25 69.26 -1.94 1,115.63 80,673 2.74 46,816 3.17 0.32 20
30 19-Feb 71.19 71.75 70.10 70.62 70.83 -0.80 1,137.70 58,491 1.99 35,320 2.39 0.25 15
31 18-Feb 72.38 72.40 71.00 71.19 71.52 -0.66 1,146.88 85,349 2.90 38,651 2.62 0.28 16
32 17-Feb 71.00 72.15 71.00 71.66 71.77 0.58 1,154.45 55,372 1.88 19,426 1.31 0.14 8
33 16-Feb 71.55 73.35 71.00 71.25 71.88 0.08 1,147.85 120,379 4.09 45,005 3.05 0.32 19
34 13-Feb 71.70 72.00 70.65 71.19 71.04 -0.71 1,146.88 51,012 1.73 25,385 1.72 0.18 11
35 12-Feb 72.60 72.60 70.82 71.70 71.77 -3.30 1,155.10 191,610 6.51 97,262 6.58 0.70 41
36 11-Feb 74.79 74.79 73.50 74.15 73.98 -0.23 1,194.57 47,717 1.62 26,749 1.81 0.20 11
37 10-Feb 74.49 75.19 74.03 74.32 74.60 0.22 1,197.30 62,406 2.12 35,435 2.40 0.26 15
38 09-Feb 73.00 74.48 72.38 74.16 73.84 3.04 1,194.73 88,432 3.00 38,654 2.62 0.29 16
39 06-Feb 72.50 73.20 71.63 71.97 72.19 -1.25 1,159.45 98,154 3.34 43,290 2.93 0.31 18
40 05-Feb 74.22 74.48 72.51 72.88 73.09 -2.28 1,174.11 56,381 1.92 33,328 2.26 0.24 14
41 04-Feb 74.50 74.88 73.50 74.58 74.20 1.39 1,201.49 86,051 2.92 35,563 2.41 0.26 15
42 03-Feb 75.42 75.88 73.02 73.56 73.80 0.86 1,185.06 84,652 2.88 40,919 2.77 0.30 17
43 02-Feb 73.50 74.80 71.50 72.93 72.88 -1.80 1,174.91 106,213 3.61 51,478 3.48 0.38 22
44 01-Feb 76.30 77.80 73.55 74.27 76.25 -2.04 1,196.50 119,593 4.06 49,960 3.38 0.38 21
45 30-Jan 75.55 77.45 73.93 75.82 76.18 0.22 1,221.47 183,322 6.23 56,163 3.80 0.43 24
46 29-Jan 75.61 76.39 74.13 75.65 75.36 -0.67 1,218.73 98,417 3.34 44,736 3.03 0.34 19
47 28-Jan 73.37 76.80 72.50 76.16 75.37 3.80 1,226.95 109,965 3.74 44,969 3.04 0.34 19
48 27-Jan 73.50 74.50 71.86 73.37 73.24 0.01 1,182.00 131,919 4.48 52,193 3.53 0.38 22
49 23-Jan 76.00 76.29 73.00 73.36 74.36 -2.45 1,181.84 57,317 1.95 25,527 1.73 0.19 11
50 22-Jan 73.01 75.69 73.01 75.20 74.43 3.40 1,211.48 88,066 2.99 35,238 2.38 0.26 15
51 21-Jan 75.16 75.16 72.00 72.73 73.44 -3.23 1,171.69 144,853 4.92 62,692 4.24 0.46 27
52 20-Jan 77.75 77.76 74.50 75.16 76.12 -3.07 1,210.84 134,934 4.58 57,793 3.91 0.44 25
53 19-Jan 80.20 80.49 77.10 77.54 78.37 -2.59 1,249.18 90,198 3.06 50,180 3.40 0.39 21
54 16-Jan 79.65 80.94 79.20 79.60 79.86 -0.30 1,282.37 74,716 2.54 41,198 2.79 0.33 18
55 14-Jan 79.46 81.00 78.90 79.84 79.92 0.58 1,286.23 129,506 4.40 41,416 2.80 0.33 18
56 13-Jan 80.30 81.89 78.51 79.38 80.21 -1.06 1,278.82 132,553 4.50 34,560 2.34 0.28 15
57 12-Jan 81.60 82.10 78.62 80.23 80.16 -2.29 1,292.52 210,471 7.15 96,352 6.52 0.77 41
58 09-Jan 81.84 82.98 80.50 82.11 81.41 -1.16 1,322.80 442,656 15.04 91,358 6.18 0.74 39
59 08-Jan 77.50 85.48 77.50 83.07 83.29 6.35 1,338.27 6,027,673 204.81 679,194 45.97 5.66 289
60 07-Jan 77.78 78.50 77.42 78.11 77.94 0.53 1,258.36 45,549 1.55 16,616 1.12 0.13 7
61 06-Jan 79.17 79.82 77.40 77.70 78.27 -1.86 1,251.76 54,733 1.86 34,183 2.31 0.27 15
62 05-Jan 80.00 81.00 79.00 79.17 79.56 -1.84 1,275.44 68,303 2.32 42,105 2.85 0.33 18
63 02-Jan 80.00 81.39 79.22 80.65 80.37 1.36 1,299.28 153,849 5.23 66,790 4.52 0.54 28
64 01-Jan 80.20 80.60 79.35 79.57 79.79 -0.05 1,281.88 42,533 1.45 23,835 1.61 0.19 10
65 31-Dec 79.99 81.55 79.01 79.61 80.31 0.18 1,282.53 225,972 7.68 68,404 4.63 0.55 29
66 30-Dec 78.55 81.96 78.06 79.47 80.37 0.47 1,280.27 338,887 11.51 91,937 6.22 0.74 39
67 29-Dec 79.52 82.20 78.80 79.10 80.57 0.04 1,274.31 295,490 10.04 90,075 6.10 0.73 38

Similar Stocks: NFL    PARADEEP    COROMANDEL    FACT    AGROPHOS    ARIES    KHAICHEM    KRISHANA    MADRASFERT    MANGCHEFER    MBAPL    NAGAFERT    NOVAAGRI    RAMAPHO    SPIC    ZUARI    CHAMBLFERT    EIDPARRY    GSFC    RCF    ANYA    BALAJIPHOS    BOHRAIND   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com