Madala Holdings Limited (BOM:532344)
India · Delayed Price · Currency is INR 193.45
-3.90 (-1.98%)
At close: Aug 4, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |