Stock listing
BSE:MADALA Madala Holdings Ltd Share Price
Follow Madala Holdings Ltd into a list and get an email when it puts out news.
Share price · BSE:MADALA
₹133.80 INR -3.70 (-2.7%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹131.05 – ₹139.95 INRNov 2, 2026
- Volume
- 309 sharesNov 2, 2026
- Traded on an average day
- ₹97,321 INRMedian day 285 shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:MADALA · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹133.80 | -3.70 | -2.7% | ₹139.95 | ₹139.95 | ₹131.05 | 309 | |
| ₹137.50 | -0.80 | -0.6% | ₹135.00 | ₹138.00 | ₹121.10 | 372 | |
| ₹138.30 | +3.70 | +2.7% | ₹130.00 | ₹140.00 | ₹126.55 | 121 | |
| ₹134.60 | -4.50 | -3.2% | ₹136.00 | ₹140.00 | ₹131.10 | 109 | |
| ₹139.10 | +5.25 | +3.9% | ₹125.85 | ₹139.40 | ₹114.70 | 245 | |
| ₹133.85 | -4.20 | -3.0% | ₹140.00 | ₹140.00 | ₹125.10 | 894 | |
| ₹138.05 | -6.85 | -4.7% | ₹136.25 | ₹141.00 | ₹128.00 | 792 | |
| ₹144.90 | +0.35 | +0.2% | ₹136.00 | ₹144.90 | ₹131.40 | 137 | |
| ₹144.55 | +1.40 | +1.0% | ₹149.60 | ₹149.60 | ₹137.00 | 308 | |
| ₹143.15 | +1.25 | +0.9% | ₹140.00 | ₹143.75 | ₹131.25 | 364 | |
| ₹141.90 | -2.30 | -1.6% | ₹142.80 | ₹144.90 | ₹135.05 | 147 | |
| ₹144.20 | -13.50 | -8.6% | ₹152.50 | ₹152.50 | ₹142.80 | 1,415 | |
| ₹157.70 | +0.50 | +0.3% | ₹151.35 | ₹157.85 | ₹151.35 | 33 | |
| ₹157.20 | +4.15 | +2.7% | ₹145.10 | ₹158.90 | ₹145.10 | 583 | |
| ₹153.05 | -0.45 | -0.3% | ₹155.00 | ₹159.95 | ₹145.30 | 363 | |
| ₹153.50 | -0.65 | -0.4% | ₹154.15 | ₹158.55 | ₹145.00 | 910 | |
| ₹154.15 | -0.75 | -0.5% | ₹151.90 | ₹158.00 | ₹150.05 | 681 | |
| ₹154.90 | +3.00 | +2.0% | ₹156.00 | ₹156.00 | ₹154.90 | 335 | |
| ₹151.90 | -12.45 | -7.6% | ₹155.00 | ₹156.50 | ₹150.00 | 3,229 | |
| ₹164.35 | -1.05 | -0.6% | ₹165.40 | ₹174.75 | ₹146.05 | 1,435 | |
| ₹165.40 | +5.10 | +3.2% | ₹165.00 | ₹168.85 | ₹161.00 | 179 | |
| ₹160.30 | -9.20 | -5.4% | ₹165.00 | ₹174.20 | ₹151.10 | 432 | |
| ₹169.50 | +3.55 | +2.1% | ₹169.90 | ₹174.90 | ₹162.00 | 621 | |
| ₹165.95 | -13.30 | -7.4% | ₹180.00 | ₹180.00 | ₹157.35 | 1,603 | |
| ₹179.25 | -0.95 | -0.5% | ₹175.00 | ₹183.95 | ₹175.00 | 276 | |
| ₹180.20 | -2.35 | -1.3% | ₹181.05 | ₹181.90 | ₹172.05 | 470 | |
| ₹182.55 | -1.40 | -0.8% | ₹180.05 | ₹184.80 | ₹175.00 | 439 | |
| ₹183.95 | 0.00 | 0.0% | ₹183.95 | ₹183.95 | ₹183.95 | 0 | |
| ₹183.95 | -1.90 | -1.0% | ₹184.00 | ₹184.00 | ₹183.95 | 13 | |
| ₹185.85 | +4.00 | +2.2% | ₹181.00 | ₹185.85 | ₹181.00 | 145 | |
| ₹181.85 | -6.90 | -3.7% | ₹181.75 | ₹184.55 | ₹175.15 | 2,015 | |
| ₹188.75 | +3.75 | +2.0% | ₹183.75 | ₹220.80 | ₹180.20 | 1,112 | |
| ₹185.00 | -1.00 | -0.5% | ₹175.20 | ₹194.40 | ₹175.20 | 133 | |
| ₹186.00 | -5.20 | -2.7% | ₹185.05 | ₹186.00 | ₹179.00 | 285 | |
| ₹191.20 | 0.00 | 0.0% | ₹191.20 | ₹191.20 | ₹191.20 | 0 | |
| ₹191.20 | +6.40 | +3.5% | ₹180.00 | ₹192.70 | ₹180.00 | 258 | |
| ₹184.80 | +1.85 | +1.0% | ₹185.00 | ₹185.00 | ₹177.00 | 22 | |
| ₹182.95 | +5.70 | +3.2% | ₹170.00 | ₹184.00 | ₹170.00 | 235 | |
| ₹177.25 | -4.30 | -2.4% | ₹189.90 | ₹189.90 | ₹177.05 | 83 | |
| ₹181.55 | +5.55 | +3.2% | ₹176.00 | ₹183.00 | ₹176.00 | 547 | |
| ₹176.00 | -8.25 | -4.5% | ₹180.10 | ₹180.10 | ₹166.10 | 2,404 | |
| ₹184.25 | -12.40 | -6.3% | ₹190.00 | ₹190.00 | ₹180.00 | 1,734 | |
| ₹196.65 | +1.10 | +0.6% | ₹190.00 | ₹199.00 | ₹188.00 | 122 | |
| ₹195.55 | +1.05 | +0.5% | ₹190.00 | ₹198.85 | ₹185.10 | 92 | |
| ₹194.50 | +4.15 | +2.2% | ₹190.35 | ₹198.00 | ₹185.10 | 100 | |
| ₹190.35 | +1.55 | +0.8% | ₹201.80 | ₹201.80 | ₹184.20 | 3,009 | |
| ₹188.80 | +5.50 | +3.0% | ₹189.50 | ₹189.50 | ₹179.00 | 543 | |
| ₹183.30 | -6.70 | -3.5% | ₹190.00 | ₹190.00 | ₹170.45 | 2,695 | |
| ₹190.00 | +1.80 | +1.0% | ₹187.30 | ₹190.00 | ₹187.30 | 139 | |
| ₹188.20 | -0.20 | -0.1% | ₹188.20 | ₹188.20 | ₹188.20 | 100 | |
| ₹188.40 | -3.15 | -1.6% | ₹189.95 | ₹190.50 | ₹182.20 | 640 | |
| ₹191.55 | +2.45 | +1.3% | ₹189.00 | ₹193.75 | ₹180.05 | 550 | |
| ₹189.10 | -0.30 | -0.2% | ₹181.20 | ₹189.25 | ₹181.20 | 143 | |
| ₹189.40 | +5.10 | +2.8% | ₹184.00 | ₹193.00 | ₹184.00 | 28 | |
| ₹184.30 | -9.15 | -4.7% | ₹193.00 | ₹193.45 | ₹182.50 | 373 | |
| ₹193.45 | +4.20 | +2.2% | ₹189.00 | ₹193.90 | ₹187.30 | 277 | |
| ₹189.25 | -5.75 | -2.9% | ₹195.00 | ₹198.65 | ₹180.00 | 1,000 | |
| ₹195.00 | -4.65 | -2.3% | ₹197.65 | ₹199.55 | ₹195.00 | 3 | |
| ₹199.65 | +5.30 | +2.7% | ₹199.65 | ₹199.65 | ₹199.65 | 1 | |
| ₹194.35 | -2.55 | -1.3% | ₹203.20 | ₹203.20 | ₹187.00 | 200 | |
| ₹196.90 | +3.45 | +1.8% | ₹190.00 | ₹199.60 | ₹190.00 | 36 | |
| ₹193.45 | -3.90 | -2.0% | ₹201.85 | ₹201.85 | ₹182.55 | 68 | |
| ₹197.35 | +3.05 | +1.6% | ₹199.35 | ₹199.35 | ₹197.35 | 6 |
- Ticker
- BSE:MADALA
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 17, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 17, 2026
Closed ₹143.15 (+0.9%) on Oct 19, 2026
Madala Holdings Ltd Press Release Sep 26 2026
Sep 26, 2026
Closed ₹165.95 (-7.4%) on Sep 28, 2026
Madala Holdings Ltd Press Release Sep 08 2026
Sep 8, 2026
Closed ₹184.80 (+1.0%) on Sep 8, 2026
Madala Holdings Ltd Press Release Aug 15 2026
Aug 15, 2026
Closed ₹189.10 (-0.2%) on Aug 17, 2026
Madala Holdings Ltd Press Release Aug 14 2026
Aug 14, 2026
Closed ₹189.40 (+2.8%) on Aug 14, 2026
Madala Holdings Ltd Press Release Aug 08 2026
Aug 8, 2026
Closed ₹195.00 (-2.3%) on Aug 10, 2026
Madala Holdings Ltd Press Release Jul 07 2026
Jul 7, 2026
Closed ₹199.35 (+0.5%) on Jul 8, 2026
Madala Holdings Ltd Press Release Jun 27 2026
Jun 27, 2026
Closed ₹194.95 (0.0%) on Jun 29, 2026
Madala Holdings Ltd Press Release Jun 01 2026
Jun 1, 2026
Closed ₹179.45 (-5.6%) on Jun 1, 2026
Madala Holdings Ltd Press Release May 30 2026
May 30, 2026
Closed ₹179.45 (-5.6%) on Jun 1, 2026
Madala Holdings Ltd on 6ix
- News releases
- 26 in the last 12 months · 52 in all · newest Oct 17, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Madala Holdings Ltd.