Australia markets closed

Madras Fertilizers Limited (590134.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202491.2391.2388.9990.4190.4131,211
22 Apr 202488.6590.3087.1589.7089.7041,615
19 Apr 202488.2188.2184.2786.9286.9235,437
18 Apr 202490.5790.5786.2186.7186.715,948
17 Apr 2024------
16 Apr 202487.5089.8487.5088.7988.7947,411
15 Apr 202484.1189.1084.1187.4687.4667,353
12 Apr 202491.2693.5389.0089.4889.4849,672
11 Apr 2024------
10 Apr 202491.2293.4990.5692.4092.4022,687
09 Apr 202491.4694.0490.8991.0491.0417,492
08 Apr 202496.3896.3890.9391.4391.4321,306
05 Apr 202492.9994.3991.1793.1493.1429,111
04 Apr 202495.3095.3090.9091.8591.8551,198
03 Apr 202488.6993.3088.3692.0992.0940,511
02 Apr 202486.4289.5886.2588.3488.3448,000
01 Apr 202481.1187.6781.1186.8986.8957,865
28 Mar 202482.3083.5080.3080.9680.9672,734
27 Mar 202480.1584.0080.1582.9482.9433,462
26 Mar 202483.8683.8680.4080.7980.7956,992
25 Mar 2024------
22 Mar 202481.8383.8981.8382.5182.5113,851
21 Mar 202480.1583.1680.1581.8381.8391,010
20 Mar 202482.8882.8878.4280.9380.93168,071
19 Mar 202483.9484.7580.3581.2681.26276,179
18 Mar 202483.0685.5082.7084.2584.2543,173
15 Mar 2024------
14 Mar 202479.9685.0776.3782.4382.4391,407
13 Mar 202483.5188.8376.0079.4079.4043,001
12 Mar 202490.6290.9286.4088.1388.13122,140
11 Mar 202492.9393.6490.4592.1092.1017,297
08 Mar 2024------
07 Mar 202492.9995.2092.0192.3492.3443,723
06 Mar 202496.0096.0091.0192.1392.1347,863
05 Mar 202497.6497.7295.0695.5995.5942,546
04 Mar 202498.5699.3597.1097.3997.3924,533
01 Mar 202494.0199.9094.0197.1497.1437,527
29 Feb 202496.3096.9093.9095.9095.9031,658
28 Feb 202499.35100.0095.6096.2596.2517,515
27 Feb 202499.75102.3597.9099.3599.3529,018
26 Feb 202499.3599.3597.6097.6597.6528,687
23 Feb 202498.55100.9598.3598.7598.7549,339
22 Feb 2024101.45101.4597.7598.9598.9525,825
21 Feb 2024102.00103.2098.4099.4599.4590,359
20 Feb 2024103.25103.25100.50101.20101.2055,965
16 Feb 2024101.10102.0099.2599.8599.8533,363
15 Feb 202495.70104.4595.70100.60100.60142,970
14 Feb 202497.1599.2094.7597.2597.2577,320
13 Feb 202498.15100.7092.9598.2098.20312,510
12 Feb 2024101.70101.7595.2596.3096.30131,545
09 Feb 2024106.90107.4099.55101.15101.15187,106
08 Feb 2024109.85109.85105.55106.35106.3576,156
07 Feb 2024107.40109.50106.70108.05108.05101,674
06 Feb 2024104.00108.25103.90107.40107.4068,542
05 Feb 2024109.10110.85103.25103.95103.95227,357
02 Feb 2024114.75114.75109.95110.70110.70275,448
01 Feb 2024116.50118.85111.30113.20113.20176,691
31 Jan 2024113.95116.60112.35114.80114.8086,889
30 Jan 2024119.15119.15112.55113.05113.05186,916
29 Jan 2024120.60121.55117.20118.10118.10117,832
26 Jan 2024119.40119.40119.40119.40119.40-
25 Jan 2024120.75124.25117.25119.40119.40211,523
24 Jan 2024113.00119.00110.50118.10118.10167,710
23 Jan 2024121.00123.25113.20114.40114.40465,127
22 Jan 2024112.90112.90112.90112.90112.90-
19 Jan 2024111.05115.50111.05112.90112.9091,869
18 Jan 2024112.00115.65108.05110.90110.90207,025
17 Jan 2024109.50114.50108.70111.75111.75127,638
16 Jan 2024110.15114.75108.15111.60111.60270,921
12 Jan 2024111.20113.40108.65109.70109.70141,543
11 Jan 2024109.20111.35108.80109.60109.6052,084
10 Jan 2024109.00110.20107.45108.65108.6595,881
09 Jan 2024109.40113.45109.40110.60110.60286,062
08 Jan 2024113.55113.55108.60109.65109.65204,475
05 Jan 2024115.85115.95111.00112.55112.55307,185
04 Jan 2024117.85117.85114.70115.60115.6096,666
03 Jan 2024117.15118.40114.70115.45115.4592,128
02 Jan 2024115.85123.10114.65116.60116.60541,517
29 Dec 2023110.19113.29108.72110.62110.62347,376
28 Dec 2023106.51113.55103.50109.67109.67276,074
27 Dec 2023108.44108.90104.50104.93104.93153,686
26 Dec 2023107.11108.55104.68107.54107.54113,301
22 Dec 2023102.36108.25102.30106.16106.16228,780
21 Dec 202396.68101.9394.86101.13101.13161,905
20 Dec 2023106.26108.0095.5096.6996.69385,662
19 Dec 2023108.99108.99104.85106.12106.1272,293
18 Dec 2023109.89109.89106.60107.65107.65154,260
15 Dec 2023108.86112.68105.98108.06108.06349,310
14 Dec 2023112.31112.31107.15108.10108.10145,786
13 Dec 2023109.89113.95107.52111.56111.56360,735
12 Dec 2023104.70112.97101.67109.06109.06385,738
11 Dec 2023102.84107.50101.05104.73104.73359,672
08 Dec 2023101.93107.4999.35103.99103.99350,826
07 Dec 2023104.03105.3998.76100.46100.46620,533
06 Dec 202393.63108.4192.18104.54104.541,543,887
05 Dec 202393.3695.8591.2193.6393.63631,341
04 Dec 202383.4995.7681.8093.3893.38714,824
01 Dec 202379.6183.5079.1581.6481.64139,668
30 Nov 202380.0382.0578.5079.4879.4898,671
29 Nov 202381.3182.6079.7580.0380.0339,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...