Madala Holdings Limited (BOM:532344)
India · Delayed Price · Currency is INR 186.90
+7.45 (4.15%)
At close: Jun 2, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | -0.22% | 2 |
| Apr 21, 2026 | 199.00 | 203.45 | 199.00 | 203.45 | 203.45 | -0.49% | 112 |
| Apr 20, 2026 | 199.00 | 205.00 | 199.00 | 204.45 | 204.45 | 2.74% | 231 |
| Apr 17, 2026 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 2.58% | 257 |
| Apr 16, 2026 | 194.00 | 200.00 | 190.70 | 194.00 | 194.00 | - | 691 |
| Apr 15, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | -0.13% | 1 |
| Apr 13, 2026 | 157.50 | 199.95 | 157.50 | 194.25 | 194.25 | 1.17% | 47 |
| Apr 10, 2026 | 193.00 | 193.00 | 192.00 | 192.00 | 192.00 | -0.62% | 120 |
| Apr 9, 2026 | 186.00 | 194.00 | 182.25 | 193.20 | 193.20 | -0.92% | 197 |
| Apr 8, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 1 |
| Apr 7, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 5 |
| Apr 6, 2026 | 204.75 | 205.00 | 182.90 | 195.00 | 195.00 | 8.76% | 1,744 |
| Apr 2, 2026 | 179.70 | 188.90 | 171.20 | 179.30 | 179.30 | -0.06% | 152 |
| Apr 1, 2026 | 185.20 | 190.00 | 176.60 | 179.40 | 179.40 | -2.92% | 831 |
| Mar 30, 2026 | 193.90 | 193.90 | 180.00 | 184.80 | 184.80 | -4.69% | 573 |
| Mar 27, 2026 | 190.00 | 200.95 | 174.95 | 193.90 | 193.90 | 3.66% | 1,268 |
| Mar 25, 2026 | 197.70 | 198.50 | 183.00 | 187.05 | 187.05 | -5.39% | 757 |
| Mar 24, 2026 | 182.30 | 198.90 | 182.30 | 197.70 | 197.70 | 8.45% | 245 |
| Mar 23, 2026 | 185.10 | 200.90 | 181.30 | 182.30 | 182.30 | -1.51% | 535 |
| Mar 20, 2026 | 232.00 | 232.00 | 185.10 | 185.10 | 185.10 | -7.91% | 55 |
| Mar 19, 2026 | 201.20 | 201.20 | 201.00 | 201.00 | 201.00 | - | 2 |
| Mar 18, 2026 | 201.65 | 201.65 | 201.00 | 201.00 | 201.00 | -0.32% | 54 |
| Mar 17, 2026 | 204.95 | 204.95 | 193.00 | 201.65 | 201.65 | -0.42% | 625 |
| Mar 16, 2026 | 202.85 | 202.85 | 202.50 | 202.50 | 202.50 | -0.61% | 4 |