Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India · Delayed Price · Currency is INR 160.00
-15.00 (-8.57%)
Mar 30, 2026, 3:24 PM IST
NSE:MADHAVBAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 180.05 | 180.05 | 175.00 | 175.00 | 175.00 | -5.41% | 14,000 |
| Mar 25, 2026 | 186.50 | 196.35 | 180.05 | 185.00 | 185.00 | -5.13% | 9,600 |
| Mar 24, 2026 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | -2.99% | 800 |
| Mar 20, 2026 | 200.25 | 201.00 | 200.25 | 201.00 | 201.00 | 3.08% | 2,000 |
| Mar 19, 2026 | 195.00 | 195.80 | 195.00 | 195.00 | 195.00 | -5.16% | 3,600 |
| Mar 18, 2026 | 194.50 | 214.60 | 180.00 | 205.60 | 205.60 | -0.32% | 11,200 |
| Mar 17, 2026 | 206.10 | 206.40 | 206.10 | 206.25 | 206.25 | -0.07% | 2,400 |
| Mar 13, 2026 | 196.00 | 206.40 | 196.00 | 206.40 | 206.40 | -0.05% | 46,800 |
| Mar 12, 2026 | 206.50 | 206.50 | 206.50 | 206.50 | 206.50 | - | 400 |
| Mar 11, 2026 | 218.70 | 218.70 | 206.50 | 206.50 | 206.50 | -2.59% | 800 |
| Mar 10, 2026 | 210.70 | 212.00 | 205.00 | 212.00 | 212.00 | 0.62% | 6,800 |
| Mar 9, 2026 | 213.00 | 213.95 | 208.75 | 210.70 | 210.70 | -1.70% | 10,800 |
| Mar 5, 2026 | 205.20 | 215.00 | 205.20 | 214.35 | 214.35 | 5.31% | 4,400 |
| Mar 4, 2026 | 195.10 | 208.00 | 195.10 | 203.55 | 203.55 | -5.85% | 5,600 |
| Feb 27, 2026 | 215.70 | 216.20 | 203.30 | 216.20 | 216.20 | 1.17% | 8,400 |
| Feb 26, 2026 | 216.00 | 216.50 | 212.00 | 213.70 | 213.70 | -1.95% | 6,000 |
| Feb 25, 2026 | 212.00 | 219.35 | 212.00 | 217.95 | 217.95 | 4.01% | 2,000 |
| Feb 24, 2026 | 211.60 | 211.60 | 209.55 | 209.55 | 209.55 | -6.85% | 2,400 |
| Feb 20, 2026 | 224.00 | 224.95 | 224.00 | 224.95 | 224.95 | -0.02% | 800 |
| Feb 19, 2026 | 227.25 | 227.25 | 225.00 | 225.00 | 225.00 | - | 1,200 |
| Feb 16, 2026 | 224.50 | 233.95 | 224.50 | 225.00 | 225.00 | 4.17% | 10,400 |
| Feb 13, 2026 | 208.00 | 219.00 | 208.00 | 216.00 | 216.00 | -2.70% | 1,600 |
| Feb 12, 2026 | 222.25 | 224.40 | 222.00 | 222.00 | 222.00 | 0.91% | 4,800 |
| Feb 11, 2026 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | -4.35% | 11,600 |
| Feb 10, 2026 | 230.05 | 230.05 | 230.00 | 230.00 | 230.00 | -3.66% | 3,600 |
| Feb 9, 2026 | 238.75 | 238.75 | 238.75 | 238.75 | 238.75 | -0.10% | 800 |
| Feb 4, 2026 | 238.20 | 239.00 | 238.20 | 239.00 | 239.00 | 0.34% | 800 |
| Feb 3, 2026 | 240.00 | 240.00 | 238.20 | 238.20 | 238.20 | 0.51% | 2,000 |
| Feb 1, 2026 | 222.00 | 238.85 | 222.00 | 237.00 | 237.00 | 4.64% | 2,400 |
| Jan 30, 2026 | 233.00 | 233.80 | 222.00 | 226.50 | 226.50 | -3.12% | 8,000 |
| Jan 29, 2026 | 233.80 | 233.80 | 233.80 | 233.80 | 233.80 | - | 800 |
| Jan 27, 2026 | 234.00 | 234.00 | 230.50 | 233.80 | 233.80 | -0.09% | 2,000 |
| Jan 22, 2026 | 230.00 | 234.00 | 230.00 | 234.00 | 234.00 | -0.40% | 1,200 |
| Jan 20, 2026 | 239.00 | 242.00 | 226.65 | 234.95 | 234.95 | 0.41% | 14,000 |
| Jan 19, 2026 | 242.00 | 247.00 | 233.45 | 234.00 | 234.00 | -4.63% | 19,200 |
| Jan 16, 2026 | 245.00 | 254.90 | 241.00 | 245.35 | 245.35 | -1.86% | 4,800 |
| Jan 14, 2026 | 247.00 | 250.00 | 247.00 | 250.00 | 250.00 | -0.91% | 8,400 |
| Jan 13, 2026 | 244.30 | 258.95 | 244.30 | 252.30 | 252.30 | -2.94% | 2,000 |
| Jan 9, 2026 | 262.70 | 262.70 | 259.95 | 259.95 | 259.95 | -3.40% | 3,600 |
| Jan 8, 2026 | 266.00 | 269.80 | 259.00 | 269.10 | 269.10 | -3.53% | 17,200 |
| Jan 7, 2026 | 261.00 | 279.00 | 259.90 | 278.95 | 278.95 | 3.31% | 17,600 |
| Jan 6, 2026 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | -0.06% | 4,000 |
| Jan 5, 2026 | 282.75 | 282.75 | 270.15 | 270.15 | 270.15 | -4.88% | 800 |
| Jan 2, 2026 | 286.00 | 287.95 | 271.45 | 284.00 | 284.00 | -0.70% | 3,200 |
| Jan 1, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0.51% | 400 |
| Dec 31, 2025 | 284.55 | 284.55 | 284.55 | 284.55 | 284.55 | -1.11% | 400 |
| Dec 30, 2025 | 287.80 | 287.80 | 287.75 | 287.75 | 287.75 | -0.07% | 1,200 |
| Dec 29, 2025 | 287.95 | 287.95 | 287.95 | 287.95 | 287.95 | 3.15% | 400 |
| Dec 26, 2025 | 311.00 | 335.00 | 270.50 | 279.15 | 279.15 | -0.66% | 41,200 |
| Dec 24, 2025 | 289.00 | 290.00 | 281.00 | 281.00 | 281.00 | -1.68% | 1,200 |