Madala Holdings Limited (BOM:532344)
India · Delayed Price · Currency is INR 151.90
-12.45 (-7.58%)
At close: Oct 6, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 155.00 | 156.50 | 150.00 | 151.90 | 151.90 | -7.58% | 3,229 |
| Oct 5, 2026 | 165.40 | 174.75 | 146.05 | 164.35 | 164.35 | -0.63% | 1,435 |
| Oct 1, 2026 | 165.00 | 168.85 | 161.00 | 165.40 | 165.40 | 3.18% | 179 |
| Sep 30, 2026 | 165.00 | 174.20 | 151.10 | 160.30 | 160.30 | -5.43% | 405 |
| Sep 29, 2026 | 169.90 | 174.90 | 162.00 | 169.50 | 169.50 | 2.14% | 621 |
| Sep 28, 2026 | 180.00 | 180.00 | 157.35 | 165.95 | 165.95 | -7.42% | 1,603 |
| Sep 25, 2026 | 175.00 | 183.95 | 175.00 | 179.25 | 179.25 | -0.53% | 276 |
| Sep 24, 2026 | 181.05 | 181.90 | 172.05 | 180.20 | 180.20 | -1.29% | 470 |
| Sep 23, 2026 | 180.05 | 184.80 | 175.00 | 182.55 | 182.55 | -0.76% | 439 |
| Sep 21, 2026 | 184.00 | 184.00 | 183.95 | 183.95 | 183.95 | -1.02% | 13 |
| Sep 18, 2026 | 181.00 | 185.85 | 181.00 | 185.85 | 185.85 | 2.20% | 145 |
| Sep 17, 2026 | 181.75 | 184.55 | 175.15 | 181.85 | 181.85 | -3.66% | 2,015 |
| Sep 16, 2026 | 183.75 | 220.80 | 180.20 | 188.75 | 188.75 | 2.03% | 1,112 |
| Sep 15, 2026 | 175.20 | 194.40 | 175.20 | 185.00 | 185.00 | -0.54% | 133 |
| 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 |