MADRASFERT.BO(MADRASFERT.BO)
MADRASFERT.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/3/2026 | $69.95 | $70.90 | $68.91 | $69.82 | 4,289 |
| 7/2/2026 | $69.04 | $70.00 | $68.38 | $68.80 | 3,019 |
| 7/1/2026 | $68.50 | $70.00 | $68.02 | $69.06 | 4,984 |
| 6/30/2026 | $67.50 | $68.51 | $67.06 | $67.16 | 5,624 |
| 6/29/2026 | $68.65 | $69.15 | $66.93 | $67.36 | 10,611 |
| 6/25/2026 | $70.55 | $71.05 | $68.30 | $68.70 | 3,873 |
| 6/24/2026 | $70.00 | $70.71 | $69.96 | $70.55 | 1,883 |
| 6/23/2026 | $71.89 | $71.89 | $69.92 | $70.20 | 3,610 |
| 6/22/2026 | $71.94 | $73.34 | $71.55 | $72.33 | 8,009 |
| 6/19/2026 | $71.70 | $73.45 | $71.04 | $71.94 | 19,354 |
| 6/18/2026 | $71.99 | $72.30 | $70.50 | $70.66 | 6,453 |
| 6/17/2026 | $76.90 | $76.90 | $71.11 | $72.26 | 11,170 |
| 6/16/2026 | $69.05 | $73.91 | $69.05 | $71.62 | 74,403 |
| 6/15/2026 | $70.00 | $70.60 | $68.73 | $68.73 | 11,857 |
| 6/12/2026 | $67.09 | $68.74 | $66.48 | $68.10 | 17,903 |
| 6/11/2026 | $64.25 | $67.84 | $64.25 | $67.77 | 2,970 |
| 6/10/2026 | $68.55 | $72.32 | $67.42 | $69.00 | 13,631 |
| 6/9/2026 | $67.20 | $69.00 | $66.92 | $68.42 | 3,071 |
| 6/8/2026 | $68.80 | $69.99 | $66.00 | $66.00 | 8,940 |
| 6/5/2026 | $68.02 | $70.84 | $68.02 | $68.95 | 10,196 |
| 6/4/2026 | $69.44 | $70.30 | $69.17 | $69.84 | 4,778 |
| 6/3/2026 | $67.50 | $71.52 | $67.00 | $69.80 | 12,572 |
| 6/2/2026 | $67.40 | $67.66 | $66.20 | $67.21 | 1,399 |
| 6/1/2026 | $68.95 | $68.95 | $66.45 | $66.45 | 6,778 |
| 5/29/2026 | $68.50 | $69.43 | $67.15 | $67.35 | 4,767 |
| 5/27/2026 | $68.95 | $69.93 | $68.55 | $68.84 | 2,731 |
| 5/26/2026 | $66.00 | $70.59 | $66.00 | $68.50 | 4,878 |
| 5/25/2026 | $68.15 | $69.47 | $68.15 | $68.70 | 5,567 |
| 5/22/2026 | $68.00 | $69.30 | $67.45 | $68.15 | 4,213 |
| 5/21/2026 | $66.70 | $68.18 | $66.60 | $66.75 | 3,969 |
| 5/20/2026 | $65.40 | $67.26 | $65.40 | $66.12 | 2,177 |
| 5/19/2026 | $64.59 | $67.48 | $64.41 | $66.68 | 6,310 |
| 5/18/2026 | $66.20 | $66.91 | $63.85 | $64.59 | 8,242 |
| 5/15/2026 | $68.53 | $69.90 | $66.10 | $66.47 | 2,718 |
| 5/14/2026 | $71.49 | $71.49 | $67.65 | $68.19 | 9,675 |
| 5/13/2026 | $71.48 | $71.50 | $68.07 | $69.04 | 26,458 |
| 5/12/2026 | $71.00 | $74.94 | $65.41 | $71.59 | 23,625 |
| 5/11/2026 | $70.00 | $70.00 | $67.55 | $67.82 | 3,190 |
| 5/8/2026 | $69.12 | $71.00 | $69.12 | $69.75 | 2,806 |
| 5/7/2026 | $70.23 | $70.54 | $69.60 | $70.00 | 5,491 |
| 5/6/2026 | $66.70 | $70.22 | $66.70 | $70.22 | 9,202 |
| 5/5/2026 | $67.87 | $69.00 | $67.65 | $68.20 | 2,964 |
| 5/4/2026 | $68.17 | $70.00 | $67.48 | $67.72 | 13,908 |
| 4/30/2026 | $69.24 | $69.24 | $68.04 | $69.00 | 2,030 |
| 4/29/2026 | $70.00 | $70.98 | $68.70 | $68.94 | 6,137 |
| 4/28/2026 | $68.95 | $70.53 | $68.74 | $69.26 | 15,735 |
| 4/27/2026 | $66.70 | $68.95 | $66.70 | $68.95 | 999 |
| 4/24/2026 | $68.91 | $68.96 | $67.16 | $67.20 | 1,065 |
| 4/23/2026 | $69.06 | $70.49 | $68.30 | $68.30 | 3,345 |
| 4/22/2026 | $69.72 | $70.77 | $68.91 | $70.00 | 8,566 |
| 4/21/2026 | $68.90 | $70.65 | $68.90 | $69.00 | 11,972 |
| 4/20/2026 | $70.85 | $71.34 | $68.00 | $68.00 | 9,328 |
| 4/17/2026 | $67.88 | $71.93 | $67.88 | $70.65 | 27,234 |
| 4/16/2026 | $67.57 | $68.74 | $67.46 | $67.88 | 5,436 |
| 4/15/2026 | $67.61 | $68.80 | $67.00 | $67.57 | 9,216 |
| 4/13/2026 | $67.05 | $67.05 | $63.75 | $66.23 | 5,457 |
| 4/10/2026 | $67.90 | $67.90 | $66.30 | $66.72 | 6,587 |
| 4/9/2026 | $66.44 | $69.54 | $66.44 | $66.58 | 28,671 |
| 4/8/2026 | $64.40 | $66.75 | $61.75 | $66.44 | 33,960 |
| 4/7/2026 | $60.00 | $62.10 | $59.91 | $60.25 | 7,350 |
| 4/6/2026 | $58.99 | $60.80 | $57.97 | $60.50 | 3,635 |