Madala Holdings Limited (BOM:532344)
India · Delayed Price · Currency is INR 186.00
0.00 (0.00%)
At close: Sep 11, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 185.05 | 186.00 | 179.00 | 186.00 | 186.00 | -2.72% | 285 |
| Sep 9, 2026 | 180.00 | 192.70 | 180.00 | 191.20 | 191.20 | 3.46% | 258 |
| Sep 8, 2026 | 185.00 | 185.00 | 177.00 | 184.80 | 184.80 | 1.01% | 22 |
| Sep 7, 2026 | 170.00 | 184.00 | 170.00 | 182.95 | 182.95 | 3.22% | 173 |
| Sep 4, 2026 | 189.90 | 189.90 | 177.05 | 177.25 | 177.25 | -2.37% | 83 |
| Sep 3, 2026 | 176.00 | 183.00 | 176.00 | 181.55 | 181.55 | 3.15% | 547 |
| Sep 2, 2026 | 180.10 | 180.10 | 166.10 | 176.00 | 176.00 | -4.48% | 2,404 |
| Sep 1, 2026 | 190.00 | 190.00 | 180.00 | 184.25 | 184.25 | -6.31% | 1,734 |
| Aug 31, 2026 | 190.00 | 199.00 | 188.00 | 196.65 | 196.65 | 0.56% | 122 |
| Aug 28, 2026 | 190.00 | 198.85 | 185.10 | 195.55 | 195.55 | 0.54% | 92 |
| Aug 27, 2026 | 190.35 | 198.00 | 185.10 | 194.50 | 194.50 | 2.18% | 100 |
| Aug 26, 2026 | 201.80 | 201.80 | 184.20 | 190.35 | 190.35 | 0.82% | 3,009 |
| Aug 25, 2026 | 189.50 | 189.50 | 179.00 | 188.80 | 188.80 | 3.00% | 543 |
| Aug 24, 2026 | 190.00 | 190.00 | 170.45 | 183.30 | 183.30 | -3.53% | 2,695 |
| Aug 21, 2026 | 187.30 | 190.00 | 187.30 | 190.00 | 190.00 | 0.96% | 139 |
| Aug 20, 2026 | 188.20 | 188.20 | 188.20 | 188.20 | 188.20 | -0.11% | 100 |
| Aug 19, 2026 | 189.95 | 190.50 | 182.20 | 188.40 | 188.40 | -1.64% | 640 |
| Aug 18, 2026 | 189.00 | 193.75 | 180.05 | 191.55 | 191.55 | 1.30% | 550 |
| Aug 17, 2026 | 189.40 | 189.40 | 181.20 | 189.10 | 189.10 | -0.16% | 143 |
| Aug 14, 2026 | 184.00 | 193.00 | 184.00 | 189.40 | 189.40 | 2.77% | 28 |
| Aug 13, 2026 | 193.00 | 193.45 | 182.50 | 184.30 | 184.30 | -4.73% | 373 |
| Aug 12, 2026 | 189.00 | 193.90 | 187.30 | 193.45 | 193.45 | 2.22% | 277 |
| Aug 11, 2026 | 195.00 | 198.65 | 180.00 | 189.25 | 189.25 | -2.95% | 1,000 |
| Aug 10, 2026 | 197.65 | 199.55 | 195.00 | 195.00 | 195.00 | -2.33% | 3 |
| Aug 7, 2026 | 199.65 | 199.65 | 199.65 | 199.65 | 199.65 | 2.73% | 1 |
| Aug 6, 2026 | 203.20 | 203.20 | 187.00 | 194.35 | 194.35 | -1.30% | 200 |
| Aug 5, 2026 | 190.00 | 199.60 | 190.00 | 196.90 | 196.90 | 1.78% | 36 |
| Aug 4, 2026 | 201.85 | 201.85 | 182.55 | 193.45 | 193.45 | -1.98% | 68 |
| Aug 3, 2026 | 199.35 | 199.35 | 197.35 | 197.35 | 197.35 | 4.45% | 6 |
| Jul 31, 2026 | 185.05 | 194.35 | 170.00 | 188.95 | 188.95 | -2.85% | 1,658 |
| Jul 30, 2026 | 190.00 | 194.50 | 187.10 | 194.50 | 194.50 | 3.05% | 189 |
| Jul 29, 2026 | 185.00 | 196.50 | 181.50 | 188.75 | 188.75 | -0.37% | 14 |
| Jul 28, 2026 | 193.50 | 203.50 | 188.00 | 189.45 | 189.45 | -2.09% | 172 |
| Jul 27, 2026 | 190.00 | 193.50 | 185.00 | 193.50 | 193.50 | -0.26% | 12 |
| Jul 24, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 1.81% | 10 |
| Jul 23, 2026 | 191.15 | 194.80 | 186.00 | 190.55 | 190.55 | -3.93% | 1,426 |
| Jul 22, 2026 | 205.90 | 205.90 | 193.50 | 198.35 | 198.35 | -0.97% | 169 |
| Jul 21, 2026 | 193.00 | 202.65 | 193.00 | 200.30 | 200.30 | -0.07% | 420 |
| Jul 20, 2026 | 203.75 | 203.75 | 192.00 | 200.45 | 200.45 | 1.57% | 336 |
| Jul 17, 2026 | 191.05 | 199.50 | 190.00 | 197.35 | 197.35 | -1.37% | 425 |
| Jul 16, 2026 | 201.35 | 201.35 | 190.00 | 200.10 | 200.10 | 1.55% | 472 |
| Jul 15, 2026 | 204.95 | 204.95 | 192.05 | 197.05 | 197.05 | -3.38% | 483 |
| Jul 14, 2026 | 202.05 | 206.85 | 202.05 | 203.95 | 203.95 | 0.94% | 301 |
| Jul 13, 2026 | 195.10 | 204.50 | 194.00 | 202.05 | 202.05 | 3.24% | 710 |
| 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 |