Madras Fertilizers Ltd (MDFT)

MDFT
🏛️ 인도 →
84.47
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 110.35 113.25 108.70 110.70 3.0M
2023-12-28 106.25 113.55 103.30 109.60 5.5M
2023-12-27 108.00 108.90 104.50 105.00 1.0M
2023-12-26 106.90 108.65 104.55 107.50 2.1M
2023-12-22 102.25 108.20 102.05 106.20 4.1M
2023-12-21 96.75 102.00 94.60 101.15 1.8M
2023-12-20 106.60 108.00 95.00 96.75 2.2M
2023-12-19 108.00 108.80 104.45 106.10 1.3M
2023-12-18 108.10 109.40 106.50 107.75 1.3M
2023-12-15 108.35 112.65 106.20 108.05 3.5M
2023-12-14 112.00 112.25 107.05 108.00 2.4M
2023-12-13 109.60 114.00 107.60 111.60 4.9M
2023-12-12 104.95 113.90 101.70 109.05 8.2M
2023-12-11 103.00 107.55 100.80 104.85 3.4M
2023-12-08 100.65 107.55 99.25 103.65 5.1M
2023-12-07 105.25 105.50 98.80 100.55 4.3M
2023-12-06 93.00 108.35 92.10 104.45 17.6M
2023-12-05 93.25 95.90 91.05 93.55 5.1M
2023-12-04 83.10 95.80 81.75 93.15 13.4M
2023-12-01 79.85 83.50 79.20 81.75 1.3M
2023-11-30 80.30 81.20 78.50 79.25 0.5M
2023-11-29 81.95 82.70 79.75 80.00 0.7M
2023-11-28 77.65 83.40 77.65 81.15 2.3M
2023-11-24 77.40 78.55 77.10 77.50 0.3M
2023-11-23 76.90 79.05 76.80 77.20 0.4M
2023-11-22 78.40 78.40 76.30 76.65 0.3M
2023-11-21 77.65 78.25 77.45 77.80 0.2M
2023-11-20 79.50 79.50 77.10 77.60 0.2M
2023-11-17 78.00 79.40 77.80 78.85 0.6M
2023-11-16 77.00 78.45 77.00 77.85 0.5M
2023-11-15 77.90 78.55 77.25 77.45 0.3M
2023-11-13 75.70 77.15 75.70 76.85 0.3M
2023-11-12 76.80 77.25 75.65 76.25 0.2M
2023-11-10 76.60 77.75 76.15 76.80 0.3M
2023-11-09 78.65 78.80 76.65 77.00 0.3M
2023-11-08 77.50 79.05 77.05 78.20 0.6M
2023-11-07 78.35 78.60 76.10 76.85 0.5M
2023-11-06 78.80 80.05 77.60 78.00 0.4M
2023-11-03 79.00 80.45 78.05 79.40 1.0M
2023-11-02 78.65 79.95 77.40 78.40 0.6M
2023-11-01 80.40 81.95 77.60 78.00 0.8M
2023-10-31 76.80 81.90 76.80 80.35 2.3M
2023-10-30 76.50 78.50 75.30 76.75 0.7M
2023-10-27 75.10 78.15 75.10 76.75 0.6M
2023-10-26 74.50 75.95 72.25 75.05 0.8M
2023-10-25 76.20 77.70 72.50 75.50 1.2M
2023-10-23 82.95 84.45 74.40 75.05 1.7M
2023-10-20 84.50 85.35 81.70 82.55 1.5M
2023-10-19 81.60 87.00 81.30 85.10 2.5M
2023-10-18 85.50 86.75 81.55 82.20 3.1M
2023-10-17 82.40 87.60 80.10 85.20 7.6M
2023-10-16 76.95 86.00 76.45 81.65 9.5M
2023-10-13 74.95 78.50 74.40 76.60 1.5M
2023-10-12 74.95 76.10 74.55 74.95 0.4M
2023-10-11 74.65 75.75 74.05 74.35 0.3M
2023-10-10 73.95 74.90 73.45 74.05 0.4M
2023-10-09 74.90 76.30 72.70 73.45 0.6M
2023-10-06 75.25 75.50 74.10 75.10 0.3M
2023-10-05 74.95 76.10 74.25 74.70 0.3M
2023-10-04 75.65 75.70 73.50 74.50 0.3M
2023-10-03 76.65 76.80 75.10 75.65 0.3M
2023-09-29 77.10 77.50 76.25 76.65 0.3M
2023-09-28 77.85 79.50 76.40 76.65 0.7M
2023-09-27 77.65 77.85 76.75 77.45 0.3M
2023-09-26 77.95 78.55 76.85 77.25 0.5M
2023-09-25 76.95 78.80 76.70 77.65 0.5M
2023-09-22 77.45 78.15 76.10 76.35 0.8M
2023-09-21 78.65 79.75 75.20 76.90 0.7M
2023-09-20 79.70 81.05 77.80 78.65 0.8M
2023-09-18 82.45 84.40 80.10 80.75 1.6M
2023-09-15 79.15 84.25 78.55 81.80 2.8M
2023-09-14 78.55 80.45 78.10 78.75 0.7M
2023-09-13 78.60 79.85 75.30 77.90 1.1M
2023-09-12 84.60 84.75 77.00 78.10 1.8M
2023-09-11 81.50 85.70 78.90 84.25 3.7M
2023-09-08 80.95 81.60 79.05 79.50 0.8M
2023-09-07 83.00 83.40 80.10 80.50 2.5M
2023-09-06 76.40 84.70 76.20 82.45 7.4M
2023-09-05 76.30 78.80 75.30 76.20 1.0M
2023-09-04 75.15 76.95 75.15 75.75 0.4M
2023-09-01 75.45 76.25 75.00 75.25 0.3M
2023-08-31 76.50 76.55 74.40 74.90 0.3M
2023-08-30 76.25 77.40 75.75 76.00 0.4M
2023-08-29 75.85 78.60 75.40 75.85 1.4M
2023-08-28 76.70 76.80 75.25 75.50 0.3M
2023-08-25 76.30 77.50 74.70 76.15 0.6M
2023-08-24 75.15 77.70 74.60 76.50 1.5M
2023-08-23 74.35 77.50 74.00 74.55 1.6M
2023-08-22 72.80 74.35 72.55 73.85 0.3M
2023-08-21 72.95 73.20 71.90 72.35 0.1M
2023-08-18 73.75 74.10 72.45 72.65 0.3M
2023-08-17 73.90 75.00 73.00 73.75 0.6M
2023-08-16 71.70 73.75 71.45 73.40 0.4M
2023-08-14 73.00 73.00 70.65 71.45 0.3M
2023-08-11 74.20 74.45 72.70 73.00 0.3M
2023-08-10 74.25 74.85 73.15 73.95 0.4M
2023-08-09 75.00 75.00 73.30 73.75 0.9M
2023-08-08 78.35 79.25 76.75 76.90 0.5M
2023-08-07 78.35 79.40 77.15 77.75 0.7M
2023-08-04 78.60 78.95 77.65 78.25 0.4M
2023-08-03 78.25 78.75 77.00 77.80 0.5M
2023-08-02 80.00 80.50 77.40 78.75 0.7M
2023-08-01 78.95 81.90 78.55 80.00 1.3M
2023-07-31 80.00 80.65 77.55 78.05 1.2M
2023-07-28 82.95 83.00 79.10 79.55 0.8M
2023-07-27 82.30 84.75 81.80 82.70 0.8M
2023-07-26 81.60 83.95 80.80 81.80 1.4M
2023-07-25 82.10 82.65 80.80 81.05 0.5M
2023-07-24 81.95 82.80 80.50 82.10 1.0M
2023-07-21 81.80 82.95 80.55 81.70 1.2M
2023-07-20 84.00 84.15 80.50 81.95 2.5M
2023-07-19 82.00 91.90 81.75 83.45 9.7M
2023-07-18 81.50 83.60 78.25 81.45 1.7M
2023-07-17 81.25 82.50 80.05 80.90 0.7M
2023-07-14 78.70 81.70 78.25 81.25 1.3M
2023-07-13 79.95 82.70 76.95 78.15 1.7M
2023-07-12 81.05 81.10 78.45 79.35 1.0M
2023-07-11 82.40 83.40 79.50 80.50 1.9M
2023-07-10 77.70 85.50 77.55 82.00 7.2M
2023-07-07 76.20 78.00 74.50 77.10 1.2M
2023-07-06 75.85 77.60 75.60 76.05 1.5M
2023-07-05 72.45 76.60 72.25 75.55 2.2M
2023-07-04 73.00 73.55 71.85 72.45 0.5M
2023-07-03 72.25 74.95 71.60 72.80 1.2M
2023-06-30 73.00 73.75 71.75 71.85 0.5M
2023-06-28 73.80 74.40 72.20 72.95 0.6M
2023-06-27 72.40 75.25 72.15 73.45 1.4M
2023-06-26 74.00 74.65 71.45 72.00 0.9M
2023-06-23 77.20 77.95 73.40 74.05 0.8M
2023-06-22 76.00 79.20 76.00 77.20 1.4M
2023-06-21 78.50 78.85 75.80 76.35 1.2M
2023-06-20 75.70 79.40 74.25 78.20 3.7M
2023-06-19 75.90 76.65 74.85 75.30 0.6M
2023-06-16 75.40 76.40 74.25 75.50 0.8M
2023-06-15 76.35 77.70 74.15 75.05 2.1M
2023-06-14 74.50 79.90 73.40 76.15 8.0M
2023-06-13 71.75 75.60 71.75 74.40 1.5M
2023-06-12 71.90 73.05 71.20 71.75 0.4M
2023-06-09 72.05 72.65 71.05 71.45 0.3M
2023-06-08 74.70 75.35 72.05 72.75 0.8M
2023-06-07 73.10 75.20 72.60 74.50 1.7M
2023-06-06 68.50 73.30 68.30 72.55 2.8M
2023-06-05 68.10 69.70 67.85 68.25 0.6M
2023-06-02 68.55 69.20 67.80 67.90 0.2M
2023-06-01 68.40 69.40 67.80 68.20 0.4M
2023-05-31 68.20 68.60 67.60 67.90 0.2M
2023-05-30 68.60 69.15 67.80 68.20 0.2M
2023-05-29 68.65 70.30 67.80 69.00 0.5M
2023-05-26 67.70 69.85 67.70 68.20 0.5M
2023-05-25 68.10 68.70 67.35 67.65 0.3M
2023-05-24 67.70 69.00 67.50 67.95 0.3M
2023-05-23 66.70 69.10 66.65 67.55 0.6M
2023-05-22 67.95 68.65 66.00 66.40 0.6M
2023-05-19 69.90 69.95 66.35 67.65 0.6M
2023-05-18 73.00 73.00 68.80 69.15 1.3M
2023-05-17 72.30 74.45 71.45 73.40 1.6M
2023-05-16 71.10 72.65 70.90 71.65 0.5M
2023-05-15 72.55 72.55 70.25 70.70 0.5M
2023-05-12 73.65 73.90 71.70 72.15 0.5M
2023-05-11 72.90 74.35 72.35 73.15 0.8M
2023-05-10 72.80 73.25 69.95 72.35 0.8M
2023-05-09 73.60 75.00 71.50 72.45 0.9M
2023-05-08 75.50 75.60 72.70 73.10 0.9M
2023-05-05 78.60 79.85 74.20 75.15 2.6M
2023-05-04 75.35 81.90 75.10 78.30 6.6M
2023-05-03 73.80 76.45 73.30 74.85 1.8M
2023-05-02 73.15 76.70 72.50 73.70 2.3M
2023-04-28 72.75 73.70 72.15 72.75 1.0M
2023-04-27 74.15 74.20 71.50 72.25 1.1M
2023-04-26 74.50 77.30 73.50 73.90 4.0M
2023-04-25 71.60 75.05 70.35 74.45 3.2M
2023-04-24 70.80 72.45 69.25 71.15 1.4M
2023-04-21 68.40 72.30 66.75 70.40 2.9M
2023-04-20 69.40 70.00 67.80 68.30 0.7M
2023-04-19 68.50 71.35 67.55 69.55 1.9M
2023-04-18 71.30 71.45 67.25 68.35 1.5M
2023-04-17 70.00 74.50 69.40 70.30 5.2M
2023-04-13 70.40 78.80 68.00 71.90 23.5M
2023-04-12 60.00 71.45 59.40 71.40 12.3M
2023-04-11 60.00 60.35 58.70 59.55 0.3M
2023-04-10 60.10 61.45 59.40 59.65 0.4M
2023-04-06 59.10 59.85 58.50 59.40 0.4M
2023-04-05 59.40 59.90 58.50 59.05 0.4M
2023-04-03 58.20 59.80 57.70 58.70 0.7M
2023-03-31 58.80 59.80 56.00 57.45 0.5M
2023-03-29 53.55 58.70 53.55 58.15 0.8M
2023-03-28 56.05 57.20 53.20 54.45 0.3M
2023-03-27 57.20 57.60 54.60 55.20 0.2M
2023-03-24 59.25 59.25 56.70 57.15 0.3M
2023-03-23 59.00 60.35 58.40 58.95 0.6M
2023-03-22 58.95 60.20 58.20 58.50 0.4M
2023-03-21 58.80 60.25 58.10 58.50 0.4M
2023-03-20 58.00 59.75 57.90 58.55 0.3M
2023-03-17 58.90 59.70 58.05 58.55 0.3M
2023-03-16 58.95 58.95 57.05 58.05 0.4M
2023-03-15 59.00 60.75 58.15 58.60 1.0M
2023-03-14 60.20 60.20 57.15 58.15 0.7M
2023-03-13 64.75 64.75 59.05 59.40 1.0M
2023-03-10 60.00 64.60 59.25 63.85 2.5M
2023-03-09 62.40 63.90 60.40 60.65 1.3M
2023-03-08 59.75 62.70 58.20 62.40 1.9M
2023-03-06 57.10 62.00 57.00 59.80 1.8M
2023-03-03 56.75 57.90 56.05 56.95 0.5M
2023-03-02 57.00 57.45 55.45 55.85 0.2M
2023-03-01 56.00 57.75 55.55 56.80 0.5M
2023-02-28 54.55 55.95 54.05 55.55 0.5M
2023-02-27 56.10 56.10 54.10 54.30 0.2M
2023-02-24 56.90 57.70 55.00 56.20 0.4M
2023-02-23 56.50 57.15 55.55 55.90 0.3M
2023-02-22 57.55 57.55 55.90 56.25 0.2M
2023-02-21 58.65 59.75 57.15 57.85 0.3M
2023-02-20 59.00 59.90 57.60 59.00 0.5M
2023-02-17 59.50 60.90 58.25 59.00 0.5M
2023-02-16 61.30 61.85 59.05 59.70 0.8M
2023-02-15 60.50 64.25 59.35 61.25 1.8M
2023-02-14 57.95 63.95 55.50 61.00 3.4M
2023-02-13 57.40 57.95 55.20 55.65 0.3M
2023-02-10 58.05 58.80 56.80 57.15 0.3M
2023-02-09 57.95 59.60 57.05 58.05 0.6M
2023-02-08 59.00 60.10 56.80 57.30 0.5M
2023-02-07 60.10 62.30 57.75 59.05 1.2M
2023-02-06 59.00 60.10 58.35 59.05 0.3M
2023-02-03 60.10 61.10 57.05 59.25 0.5M
2023-02-02 60.00 61.95 58.40 59.95 0.3M
2023-02-01 64.40 65.95 60.15 60.80 1.2M
2023-01-31 61.25 62.85 60.30 62.85 0.3M
2023-01-30 59.50 62.45 58.20 59.90 0.4M
2023-01-27 63.30 64.20 60.05 60.50 0.3M
2023-01-25 65.55 65.90 63.00 63.20 0.3M
2023-01-24 67.70 67.70 65.30 65.70 0.3M
2023-01-23 66.00 69.20 66.00 67.15 1.0M
2023-01-20 68.40 68.40 65.65 65.95 0.5M
2023-01-19 69.00 70.00 67.50 67.90 0.7M
2023-01-18 69.60 71.90 68.30 69.50 1.5M
2023-01-17 66.70 69.75 64.35 69.70 2.1M
2023-01-16 69.40 69.95 65.70 66.45 0.4M
2023-01-13 69.95 70.30 68.40 68.75 0.3M
2023-01-12 69.70 71.80 68.60 69.60 0.6M
2023-01-11 69.20 71.25 68.65 69.65 0.5M
2023-01-10 71.40 71.40 68.60 69.20 0.6M
2023-01-09 72.80 73.90 70.45 70.90 0.6M
2023-01-06 75.00 75.65 71.20 71.80 1.2M
2023-01-05 77.00 77.60 73.60 74.90 1.6M
2023-01-04 73.10 76.50 73.10 76.50 3.5M
2023-01-03 74.95 75.95 71.65 72.90 1.4M
2023-01-02 78.00 78.45 73.80 74.40 1.3M