Madala Holdings Limited (BOM:532344)
India · Delayed Price · Currency is INR 202.05
+6.35 (3.24%)
At close: Jul 13, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 212.90 | 212.90 | 190.00 | 195.70 | 195.70 | -3.60% | 3,609 |
| Jul 9, 2026 | 203.85 | 203.85 | 195.35 | 203.00 | 203.00 | 1.83% | 1,296 |
| Jul 8, 2026 | 190.05 | 199.50 | 190.00 | 199.35 | 199.35 | 0.50% | 1,175 |
| Jul 7, 2026 | 197.85 | 199.85 | 192.00 | 198.35 | 198.35 | 0.23% | 984 |
| Jul 6, 2026 | 238.95 | 238.95 | 190.00 | 197.90 | 197.90 | -0.85% | 1,289 |
| Jul 3, 2026 | 185.00 | 200.00 | 185.00 | 199.60 | 199.60 | 2.18% | 1,118 |
| Jul 2, 2026 | 198.90 | 198.90 | 192.00 | 195.35 | 195.35 | 0.18% | 253 |
| Jul 1, 2026 | 198.95 | 198.95 | 195.00 | 195.00 | 195.00 | 0.52% | 2 |
| Jun 30, 2026 | 193.95 | 194.00 | 193.95 | 194.00 | 194.00 | -0.49% | 18 |
| Jun 29, 2026 | 195.00 | 195.00 | 194.95 | 194.95 | 194.95 | -0.03% | 11 |
| Jun 25, 2026 | 195.40 | 195.40 | 195.00 | 195.00 | 195.00 | -0.69% | 4 |
| Jun 24, 2026 | 190.80 | 197.90 | 184.00 | 196.35 | 196.35 | 2.80% | 242 |
| Jun 23, 2026 | 181.00 | 192.75 | 181.00 | 191.00 | 191.00 | -0.96% | 282 |
| Jun 22, 2026 | 181.25 | 192.85 | 180.00 | 192.85 | 192.85 | 3.02% | 1,098 |
| Jun 19, 2026 | 188.20 | 202.00 | 184.15 | 187.20 | 187.20 | -2.50% | 646 |
| Jun 18, 2026 | 193.80 | 194.00 | 181.10 | 192.00 | 192.00 | -0.05% | 711 |
| Jun 17, 2026 | 194.40 | 194.40 | 192.10 | 192.10 | 192.10 | -1.36% | 2 |
| Jun 16, 2026 | 190.05 | 199.00 | 179.10 | 194.75 | 194.75 | -1.22% | 1,195 |
| Jun 15, 2026 | 189.45 | 198.50 | 189.00 | 197.15 | 197.15 | 4.06% | 718 |
| Jun 11, 2026 | 175.30 | 190.00 | 175.00 | 189.45 | 189.45 | 1.80% | 1,845 |
| Jun 10, 2026 | 185.00 | 187.00 | 170.10 | 186.10 | 186.10 | -2.46% | 425 |
| Jun 8, 2026 | 185.00 | 192.00 | 185.00 | 190.80 | 190.80 | 3.41% | 601 |
| Jun 5, 2026 | 183.95 | 185.00 | 180.50 | 184.50 | 184.50 | 0.30% | 422 |
| Jun 4, 2026 | 192.85 | 192.85 | 183.10 | 183.95 | 183.95 | -4.61% | 1,072 |
| Jun 3, 2026 | 195.90 | 195.90 | 192.80 | 192.85 | 192.85 | 3.18% | 125 |
| Jun 2, 2026 | 176.55 | 194.95 | 176.50 | 186.90 | 186.90 | 4.15% | 716 |
| Jun 1, 2026 | 188.00 | 188.00 | 175.05 | 179.45 | 179.45 | -5.55% | 584 |
| May 29, 2026 | 190.00 | 190.00 | 180.00 | 190.00 | 190.00 | -0.45% | 166 |
| May 27, 2026 | 190.95 | 190.95 | 163.55 | 190.85 | 190.85 | -0.55% | 367 |
| May 26, 2026 | 180.10 | 195.85 | 180.10 | 191.90 | 191.90 | 6.55% | 387 |
| May 25, 2026 | 171.00 | 196.90 | 170.00 | 180.10 | 180.10 | 3.92% | 995 |
| May 22, 2026 | 175.05 | 188.85 | 171.00 | 173.30 | 173.30 | -6.22% | 613 |
| May 21, 2026 | 170.05 | 189.00 | 164.95 | 184.80 | 184.80 | 2.67% | 437 |
| May 20, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 172 |
| May 19, 2026 | 180.00 | 183.60 | 177.05 | 180.00 | 180.00 | -4.31% | 460 |
| May 18, 2026 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | - | 15 |
| May 15, 2026 | 183.00 | 194.00 | 181.00 | 188.10 | 188.10 | 3.21% | 247 |
| May 14, 2026 | 189.00 | 189.00 | 182.00 | 182.25 | 182.25 | -3.57% | 904 |
| May 13, 2026 | 204.95 | 204.95 | 182.60 | 189.00 | 189.00 | 0.93% | 382 |
| May 12, 2026 | 190.00 | 194.95 | 185.00 | 187.25 | 187.25 | -5.43% | 217 |
| May 8, 2026 | 198.60 | 198.60 | 198.00 | 198.00 | 198.00 | -0.45% | 28 |
| May 7, 2026 | 199.65 | 199.65 | 194.00 | 198.90 | 198.90 | 2.03% | 1,118 |
| May 6, 2026 | 194.05 | 197.30 | 185.30 | 194.95 | 194.95 | -1.24% | 1,066 |
| May 5, 2026 | 165.00 | 205.00 | 165.00 | 197.40 | 197.40 | -1.30% | 1,139 |
| May 4, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 2 |
| Apr 29, 2026 | 196.90 | 205.00 | 196.90 | 200.00 | 200.00 | 1.57% | 955 |
| Apr 28, 2026 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | -0.03% | 5 |
| Apr 27, 2026 | 185.10 | 196.95 | 185.00 | 196.95 | 196.95 | -0.51% | 95 |
| Apr 24, 2026 | 194.05 | 197.95 | 194.05 | 197.95 | 197.95 | -1.47% | 60 |
| Apr 23, 2026 | 202.00 | 202.00 | 190.00 | 200.90 | 200.90 | -1.03% | 14 |