Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India · Delayed Price · Currency is INR 177.50
+5.00 (2.90%)
Oct 1, 2026, 3:12 PM IST
NSE:MADHAVBAUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 172.00 | 179.10 | 170.00 | 177.55 | 177.55 | 2.93% | 11,600 |
| Sep 30, 2026 | 170.00 | 175.00 | 166.00 | 172.50 | 172.50 | 2.80% | 48,000 |
| Sep 29, 2026 | 172.90 | 173.25 | 165.00 | 167.80 | 167.80 | 1.70% | 18,800 |
| Sep 28, 2026 | 160.00 | 169.25 | 160.00 | 165.00 | 165.00 | 2.33% | 19,600 |
| Sep 25, 2026 | 160.05 | 162.00 | 160.00 | 161.25 | 161.25 | -4.02% | 5,200 |
| Sep 24, 2026 | 164.20 | 168.00 | 163.00 | 168.00 | 168.00 | -2.04% | 2,400 |
| Sep 23, 2026 | 173.20 | 176.25 | 170.00 | 171.50 | 171.50 | 2.14% | 6,800 |
| Sep 22, 2026 | 160.00 | 167.90 | 160.00 | 167.90 | 167.90 | 4.97% | 11,600 |
| Sep 21, 2026 | 155.00 | 161.00 | 155.00 | 159.95 | 159.95 | 2.60% | 40,400 |
| Sep 18, 2026 | 151.40 | 155.90 | 151.40 | 155.90 | 155.90 | -2.17% | 6,000 |
| Sep 15, 2026 | 160.00 | 160.00 | 159.35 | 159.35 | 159.35 | - | 1,600 |
| Sep 11, 2026 | 157.90 | 160.00 | 157.90 | 159.35 | 159.35 | 0.25% | 5,600 |
| Sep 10, 2026 | 155.00 | 159.00 | 155.00 | 158.95 | 158.95 | 3.21% | 11,200 |
| Sep 9, 2026 | 148.50 | 157.00 | 148.50 | 154.00 | 154.00 | 2.67% | 13,200 |
| Sep 8, 2026 | 153.70 | 153.70 | 147.00 | 150.00 | 150.00 | -2.41% | 43,600 |
| Sep 7, 2026 | 160.00 | 160.00 | 152.55 | 153.70 | 153.70 | -4.24% | 8,400 |
| Sep 4, 2026 | 160.30 | 160.50 | 160.30 | 160.50 | 160.50 | 0.12% | 1,200 |
| Sep 3, 2026 | 160.40 | 160.40 | 160.30 | 160.30 | 160.30 | -0.31% | 1,600 |
| Sep 1, 2026 | 169.00 | 169.00 | 160.55 | 160.80 | 160.80 | -4.85% | 3,200 |
| Aug 31, 2026 | 169.00 | 169.00 | 168.80 | 169.00 | 169.00 | -0.27% | 6,000 |
| Aug 28, 2026 | 170.00 | 170.00 | 169.10 | 169.45 | 169.45 | -4.80% | 8,800 |
| Aug 27, 2026 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | -3.65% | 2,000 |
| Aug 26, 2026 | 182.95 | 184.80 | 182.95 | 184.75 | 184.75 | 3.44% | 3,200 |
| Aug 25, 2026 | 170.00 | 178.60 | 170.00 | 178.60 | 178.60 | 4.14% | 800 |
| Aug 24, 2026 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | 0.91% | 400 |
| Aug 21, 2026 | 173.95 | 174.20 | 169.95 | 169.95 | 169.95 | 2.41% | 6,800 |
| Aug 20, 2026 | 166.00 | 166.00 | 165.90 | 165.95 | 165.95 | 0.27% | 800 |
| Aug 19, 2026 | 169.75 | 169.75 | 165.50 | 165.50 | 165.50 | 0.03% | 800 |
| Aug 18, 2026 | 165.00 | 172.00 | 165.00 | 165.45 | 165.45 | -4.36% | 12,000 |
| Aug 17, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -3.35% | 800 |
| Aug 14, 2026 | 184.05 | 184.05 | 179.00 | 179.00 | 179.00 | -3.24% | 800 |
| Aug 13, 2026 | 180.00 | 185.00 | 178.05 | 185.00 | 185.00 | -1.28% | 5,200 |
| Aug 12, 2026 | 180.30 | 187.40 | 180.30 | 187.40 | 187.40 | 0.67% | 3,600 |
| Aug 11, 2026 | 188.00 | 189.50 | 181.00 | 186.15 | 186.15 | -2.03% | 2,800 |
| Aug 10, 2026 | 184.00 | 190.00 | 181.00 | 190.00 | 190.00 | 0.61% | 4,000 |
| Aug 7, 2026 | 183.50 | 190.00 | 180.90 | 188.85 | 188.85 | -0.61% | 5,200 |
| Aug 6, 2026 | 183.10 | 190.00 | 183.10 | 190.00 | 190.00 | -0.99% | 2,000 |
| Aug 3, 2026 | 190.00 | 191.90 | 190.00 | 191.90 | 191.90 | -0.83% | 800 |
| Jul 31, 2026 | 191.90 | 194.00 | 182.35 | 193.50 | 193.50 | 0.83% | 4,400 |
| Jul 30, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | 800 |
| Jul 29, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | 400 |
| Jul 28, 2026 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | - | 800 |
| Jul 27, 2026 | 196.00 | 196.00 | 191.90 | 191.90 | 191.90 | -5.00% | 1,600 |
| Jul 24, 2026 | 200.10 | 202.00 | 200.00 | 202.00 | 202.00 | -2.11% | 1,200 |
| Jul 23, 2026 | 206.05 | 209.00 | 201.00 | 206.35 | 206.35 | -1.17% | 4,800 |
| Jul 22, 2026 | 208.00 | 208.80 | 208.00 | 208.80 | 208.80 | 2.10% | 800 |
| Jul 21, 2026 | 204.00 | 209.80 | 204.00 | 204.50 | 204.50 | -1.21% | 2,400 |
| Jul 20, 2026 | 203.00 | 207.00 | 202.25 | 207.00 | 207.00 | 1.05% | 1,200 |
| Jul 17, 2026 | 207.90 | 207.90 | 201.00 | 204.85 | 204.85 | 0.49% | 4,800 |
| Jul 16, 2026 | 204.90 | 205.00 | 201.50 | 203.85 | 203.85 | -0.51% | 3,600 |