Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India · Delayed Price · Currency is INR 169.95
+4.00 (2.41%)
Aug 21, 2026, 1:55 PM IST
NSE:MADHAVBAUG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 223.95 | 223.95 | 200.00 | 204.90 | 204.90 | 4.33% | 3,600 |
| Jul 14, 2026 | 187.95 | 196.50 | 187.95 | 196.40 | 196.40 | 4.52% | 10,000 |
| Jul 13, 2026 | 183.90 | 188.00 | 178.00 | 187.90 | 187.90 | 2.18% | 10,400 |
| Jul 10, 2026 | 175.00 | 185.00 | 171.00 | 183.90 | 183.90 | 5.09% | 3,200 |
| Jul 9, 2026 | 177.10 | 177.10 | 174.95 | 175.00 | 175.00 | -1.13% | 18,000 |
| Jul 8, 2026 | 182.00 | 185.00 | 177.00 | 177.00 | 177.00 | -2.75% | 14,000 |
| Jul 6, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | 800 |
| Jul 3, 2026 | 186.85 | 186.90 | 178.00 | 182.00 | 182.00 | -2.67% | 5,600 |
| Jul 2, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.05% | 3,200 |
| Jul 1, 2026 | 180.00 | 184.00 | 180.00 | 183.25 | 183.25 | 1.47% | 6,000 |
| Jun 30, 2026 | 175.50 | 183.90 | 175.50 | 180.60 | 180.60 | 2.96% | 13,200 |
| Jun 29, 2026 | 175.85 | 175.85 | 175.00 | 175.40 | 175.40 | 0.23% | 1,200 |
| Jun 25, 2026 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 2.94% | 800 |
| Jun 24, 2026 | 150.00 | 173.00 | 150.00 | 170.00 | 170.00 | -0.58% | 4,000 |
| Jun 23, 2026 | 181.00 | 182.00 | 169.00 | 171.00 | 171.00 | -6.04% | 3,600 |
| Jun 22, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 3.17% | 400 |
| Jun 18, 2026 | 179.00 | 179.20 | 175.00 | 176.40 | 176.40 | 1.23% | 2,000 |
| Jun 17, 2026 | 179.00 | 179.15 | 174.20 | 174.25 | 174.25 | -2.46% | 2,800 |
| Jun 16, 2026 | 168.00 | 182.00 | 164.00 | 178.65 | 178.65 | 8.04% | 29,200 |
| Jun 15, 2026 | 180.00 | 180.00 | 161.85 | 165.35 | 165.35 | -8.14% | 36,400 |
| Jun 12, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -2.12% | 9,200 |
| Jun 11, 2026 | 183.45 | 183.90 | 183.30 | 183.90 | 183.90 | 0.74% | 2,800 |
| Jun 10, 2026 | 182.00 | 183.90 | 181.00 | 182.55 | 182.55 | 1.02% | 11,200 |
| Jun 9, 2026 | 199.95 | 199.95 | 180.00 | 180.70 | 180.70 | -3.27% | 12,400 |
| Jun 8, 2026 | 184.20 | 188.40 | 184.20 | 186.80 | 186.80 | -0.74% | 3,200 |