Madala Holdings Limited (BOM:532344)
India
· Delayed Price · Currency is INR 207.10
+11.75 (6.01%)
At close: Mar 9, 2026
Madala Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | 6.01% | 1 |
| Mar 6, 2026 | 191.20 | 207.00 | 191.05 | 195.35 | 195.35 | -5.24% | 950 |
| Mar 5, 2026 | 200.00 | 208.00 | 198.00 | 206.15 | 206.15 | 3.54% | 576 |
| Mar 4, 2026 | 198.20 | 201.00 | 186.00 | 199.10 | 199.10 | -0.03% | 1,112 |
| Mar 2, 2026 | 202.95 | 203.00 | 185.00 | 199.15 | 199.15 | -3.75% | 508 |
| Feb 27, 2026 | 220.00 | 220.00 | 200.25 | 206.90 | 206.90 | 0.93% | 414 |
| Feb 26, 2026 | 199.00 | 211.00 | 199.00 | 205.00 | 205.00 | -3.07% | 18 |
| Feb 25, 2026 | 196.20 | 211.50 | 185.00 | 211.50 | 211.50 | 2.47% | 441 |
| Feb 24, 2026 | 208.00 | 208.00 | 204.90 | 206.40 | 206.40 | -1.57% | 36 |
| Feb 23, 2026 | 195.00 | 211.50 | 195.00 | 209.70 | 209.70 | 0.38% | 2,702 |
| Feb 20, 2026 | 220.00 | 220.00 | 203.90 | 208.90 | 208.90 | 3.52% | 191 |
| Feb 19, 2026 | 187.00 | 206.85 | 187.00 | 201.80 | 201.80 | -3.88% | 671 |
| Feb 18, 2026 | 198.20 | 209.95 | 198.20 | 209.95 | 209.95 | -1.34% | 84 |
| Feb 17, 2026 | 208.00 | 212.80 | 200.00 | 212.80 | 212.80 | 2.31% | 418 |
| Feb 16, 2026 | 217.00 | 217.00 | 208.00 | 208.00 | 208.00 | -0.34% | 345 |
| Feb 13, 2026 | 219.00 | 219.00 | 204.00 | 208.70 | 208.70 | -5.57% | 416 |
| Feb 12, 2026 | 212.10 | 221.50 | 212.00 | 221.00 | 221.00 | 3.90% | 352 |
| Feb 11, 2026 | 224.95 | 224.95 | 208.00 | 212.70 | 212.70 | -4.94% | 838 |
| Feb 10, 2026 | 230.95 | 230.95 | 215.05 | 223.75 | 223.75 | -3.97% | 379 |
| Feb 9, 2026 | 234.00 | 234.00 | 231.05 | 233.00 | 233.00 | 1.30% | 11 |
| Feb 6, 2026 | 200.50 | 242.75 | 200.00 | 230.00 | 230.00 | 6.98% | 306 |
| Feb 5, 2026 | 211.00 | 216.00 | 211.00 | 215.00 | 215.00 | -0.46% | 417 |
| Feb 4, 2026 | 185.25 | 216.00 | 185.25 | 216.00 | 216.00 | 0.49% | 620 |
| Feb 3, 2026 | 207.00 | 238.65 | 201.00 | 214.95 | 214.95 | 4.45% | 697 |
| Feb 2, 2026 | 218.80 | 218.80 | 191.10 | 205.80 | 205.80 | 3.00% | 435 |
| Feb 1, 2026 | 205.10 | 205.55 | 198.95 | 199.80 | 199.80 | -4.81% | 149 |
| Jan 30, 2026 | 218.75 | 218.75 | 209.90 | 209.90 | 209.90 | 1.43% | 24 |
| Jan 28, 2026 | 210.95 | 210.95 | 198.05 | 206.95 | 206.95 | 0.05% | 19 |
| Jan 27, 2026 | 205.55 | 211.00 | 197.30 | 206.85 | 206.85 | - | 668 |
| Jan 23, 2026 | 200.25 | 213.00 | 200.10 | 206.85 | 206.85 | -2.54% | 1,018 |
| Jan 22, 2026 | 214.00 | 218.90 | 210.00 | 212.25 | 212.25 | -0.82% | 337 |
| Jan 21, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.37% | 1 |
| Jan 20, 2026 | 203.05 | 214.95 | 203.05 | 214.80 | 214.80 | -1.92% | 46 |
| Jan 19, 2026 | 219.00 | 219.00 | 209.00 | 219.00 | 219.00 | - | 59 |
| Jan 16, 2026 | 219.70 | 221.00 | 218.65 | 219.00 | 219.00 | -0.32% | 891 |
| Jan 14, 2026 | 222.75 | 222.75 | 219.70 | 219.70 | 219.70 | 0.76% | 116 |
| Jan 13, 2026 | 220.00 | 222.50 | 218.00 | 218.05 | 218.05 | -2.13% | 27 |
| Jan 12, 2026 | 222.80 | 222.80 | 222.80 | 222.80 | 222.80 | -0.04% | 1 |
| Jan 9, 2026 | 233.95 | 233.95 | 222.90 | 222.90 | 222.90 | -1.11% | 14 |
| Jan 8, 2026 | 229.90 | 230.65 | 221.50 | 225.40 | 225.40 | 6.20% | 183 |
| Jan 7, 2026 | 233.95 | 233.95 | 212.15 | 212.25 | 212.25 | -7.01% | 226 |
| Jan 6, 2026 | 234.90 | 234.90 | 228.25 | 228.25 | 228.25 | 0.71% | 18 |
| Jan 5, 2026 | 230.10 | 230.10 | 226.65 | 226.65 | 226.65 | -3.24% | 20 |
| Jan 2, 2026 | 259.70 | 259.70 | 214.30 | 234.25 | 234.25 | 7.43% | 406 |
| Jan 1, 2026 | 227.75 | 227.75 | 210.00 | 218.05 | 218.05 | -3.07% | 28 |
| Dec 31, 2025 | 227.75 | 227.75 | 215.10 | 224.95 | 224.95 | 3.76% | 87 |
| Dec 30, 2025 | 213.00 | 227.80 | 212.00 | 216.80 | 216.80 | -5.74% | 164 |
| Dec 29, 2025 | 237.60 | 237.60 | 230.00 | 230.00 | 230.00 | 3.14% | 6 |
| Dec 26, 2025 | 223.00 | 225.80 | 223.00 | 223.00 | 223.00 | -1.24% | 304 |
| Dec 24, 2025 | 226.80 | 226.80 | 225.80 | 225.80 | 225.80 | -0.46% | 5 |
| Dec 23, 2025 | 226.50 | 226.85 | 220.15 | 226.85 | 226.85 | -0.02% | 150 |
| Dec 22, 2025 | 229.40 | 229.40 | 226.90 | 226.90 | 226.90 | -1.26% | 159 |
| Dec 19, 2025 | 226.00 | 229.80 | 210.00 | 229.80 | 229.80 | -2.21% | 364 |
| Dec 18, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.20% | 1 |
| Dec 17, 2025 | 238.70 | 238.70 | 220.25 | 229.95 | 229.95 | 3.51% | 535 |
| Dec 16, 2025 | 244.30 | 244.30 | 215.05 | 222.15 | 222.15 | -2.24% | 363 |
| Dec 15, 2025 | 267.70 | 267.70 | 224.50 | 227.25 | 227.25 | -0.63% | 65 |
| Dec 12, 2025 | 238.90 | 238.90 | 220.00 | 228.70 | 228.70 | 3.18% | 984 |
| Dec 11, 2025 | 242.40 | 242.40 | 217.10 | 221.65 | 221.65 | -6.26% | 2,825 |
| Dec 10, 2025 | 229.80 | 236.45 | 220.15 | 236.45 | 236.45 | 7.33% | 397 |
| Dec 9, 2025 | 215.60 | 229.95 | 215.60 | 220.30 | 220.30 | -5.43% | 78 |
| Dec 5, 2025 | 232.95 | 232.95 | 232.95 | 232.95 | 232.95 | - | 1 |
| Dec 4, 2025 | 238.00 | 238.00 | 232.95 | 232.95 | 232.95 | 5.29% | 15 |
| Dec 3, 2025 | 238.95 | 238.95 | 221.20 | 221.25 | 221.25 | -5.04% | 969 |
| Dec 2, 2025 | 242.95 | 242.95 | 230.00 | 233.00 | 233.00 | -0.72% | 102 |
| Dec 1, 2025 | 227.55 | 236.05 | 227.55 | 234.70 | 234.70 | 1.91% | 821 |
| Nov 28, 2025 | 236.95 | 236.95 | 225.05 | 230.30 | 230.30 | -1.14% | 257 |
| Nov 27, 2025 | 236.95 | 236.95 | 227.00 | 232.95 | 232.95 | 1.46% | 301 |
| Nov 26, 2025 | 229.75 | 236.95 | 226.00 | 229.60 | 229.60 | -0.07% | 2,097 |
| Nov 25, 2025 | 230.00 | 244.95 | 227.70 | 229.75 | 229.75 | -0.11% | 685 |
| Nov 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -3.75% | 659 |
| Nov 21, 2025 | 247.00 | 247.00 | 238.95 | 238.95 | 238.95 | - | 75 |
| Nov 20, 2025 | 244.85 | 244.85 | 238.95 | 238.95 | 238.95 | 3.85% | 26 |
| Nov 19, 2025 | 243.00 | 243.00 | 230.10 | 230.10 | 230.10 | -4.34% | 156 |
| Nov 18, 2025 | 231.45 | 240.95 | 230.00 | 240.55 | 240.55 | 4.09% | 1,618 |
| Nov 17, 2025 | 243.00 | 243.00 | 230.00 | 231.10 | 231.10 | -4.90% | 52 |
| Nov 14, 2025 | 222.00 | 249.00 | 222.00 | 243.00 | 243.00 | 2.81% | 295 |
| Nov 13, 2025 | 232.00 | 252.00 | 232.00 | 236.35 | 236.35 | -2.15% | 160 |
| Nov 12, 2025 | 226.90 | 254.75 | 210.00 | 241.55 | 241.55 | -1.51% | 1,565 |
| Nov 11, 2025 | 240.10 | 248.85 | 235.00 | 245.25 | 245.25 | 2.57% | 653 |
| Nov 10, 2025 | 249.90 | 249.90 | 229.05 | 239.10 | 239.10 | 3.78% | 1,014 |
| Nov 7, 2025 | 237.75 | 237.75 | 230.40 | 230.40 | 230.40 | -0.95% | 52 |
| Nov 6, 2025 | 232.35 | 242.00 | 232.25 | 232.60 | 232.60 | 0.17% | 273 |
| Nov 4, 2025 | 241.65 | 241.65 | 231.60 | 232.20 | 232.20 | -3.87% | 304 |
| Nov 3, 2025 | 250.95 | 250.95 | 241.55 | 241.55 | 241.55 | 1.53% | 104 |
| Oct 31, 2025 | 239.85 | 240.00 | 228.00 | 237.90 | 237.90 | -0.81% | 195 |
| Oct 30, 2025 | 232.35 | 240.50 | 232.35 | 239.85 | 239.85 | 3.25% | 317 |
| Oct 29, 2025 | 239.90 | 239.90 | 227.00 | 232.30 | 232.30 | -3.19% | 350 |
| Oct 28, 2025 | 242.70 | 247.00 | 239.00 | 239.95 | 239.95 | 0.84% | 245 |
| Oct 27, 2025 | 234.30 | 240.15 | 234.30 | 237.95 | 237.95 | 1.64% | 361 |
| Oct 24, 2025 | 238.80 | 239.50 | 233.50 | 234.10 | 234.10 | -2.56% | 428 |
| Oct 23, 2025 | 248.85 | 248.85 | 232.00 | 240.25 | 240.25 | -3.48% | 63 |
| Oct 21, 2025 | 250.55 | 250.55 | 248.90 | 248.90 | 248.90 | 5.42% | 2 |
| Oct 20, 2025 | 250.75 | 250.75 | 234.00 | 236.10 | 236.10 | -2.18% | 551 |
| Oct 17, 2025 | 243.85 | 243.85 | 227.20 | 241.35 | 241.35 | 1.30% | 1,142 |
| Oct 16, 2025 | 279.65 | 279.65 | 226.00 | 238.25 | 238.25 | 1.75% | 324 |
| Oct 15, 2025 | 261.90 | 261.90 | 230.15 | 234.15 | 234.15 | -2.15% | 257 |
| Oct 14, 2025 | 274.65 | 274.65 | 225.00 | 239.30 | 239.30 | 0.72% | 860 |
| Oct 13, 2025 | 246.50 | 246.50 | 232.15 | 237.60 | 237.60 | -0.40% | 665 |
| Oct 10, 2025 | 247.90 | 247.90 | 232.00 | 238.55 | 238.55 | -2.51% | 300 |