Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India · Delayed Price · Currency is INR 181.30
-1.40 (-0.77%)
Jun 1, 2026, 1:44 PM IST
NSE:MADHAVBAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 180.20 | 184.00 | 180.20 | 181.30 | 181.30 | -0.77% | 16,000 |
| May 29, 2026 | 181.00 | 188.00 | 180.10 | 182.70 | 182.70 | -2.30% | 15,200 |
| May 27, 2026 | 185.60 | 187.90 | 185.60 | 187.00 | 187.00 | -1.58% | 2,000 |
| May 26, 2026 | 193.00 | 193.00 | 190.00 | 190.00 | 190.00 | -1.07% | 38,800 |
| May 25, 2026 | 196.40 | 197.00 | 191.00 | 192.05 | 192.05 | -3.95% | 22,400 |
| May 22, 2026 | 195.00 | 200.00 | 191.25 | 199.95 | 199.95 | 3.39% | 8,000 |
| May 21, 2026 | 195.00 | 195.00 | 190.05 | 193.40 | 193.40 | 1.79% | 14,400 |
| May 20, 2026 | 195.65 | 198.00 | 189.00 | 190.00 | 190.00 | -0.31% | 22,000 |
| May 19, 2026 | 195.25 | 195.25 | 183.40 | 190.60 | 190.60 | -5.20% | 52,400 |
| May 18, 2026 | 232.35 | 232.35 | 201.05 | 201.05 | 201.05 | -20.00% | 56,800 |
| May 15, 2026 | 243.00 | 254.60 | 243.00 | 251.30 | 251.30 | -1.12% | 2,400 |
| May 14, 2026 | 253.00 | 260.00 | 249.00 | 254.15 | 254.15 | -3.24% | 3,600 |
| May 13, 2026 | 259.80 | 262.65 | 255.00 | 262.65 | 262.65 | 6.55% | 2,800 |
| May 12, 2026 | 240.00 | 262.95 | 240.00 | 246.50 | 246.50 | -4.83% | 9,200 |
| May 11, 2026 | 253.25 | 277.00 | 253.25 | 259.00 | 259.00 | 2.37% | 10,800 |
| May 8, 2026 | 255.00 | 255.00 | 244.30 | 253.00 | 253.00 | -2.24% | 6,800 |
| May 7, 2026 | 291.95 | 294.00 | 253.05 | 258.80 | 258.80 | -7.31% | 14,000 |
| May 6, 2026 | 270.00 | 280.00 | 252.00 | 279.20 | 279.20 | 7.38% | 211,600 |
| May 5, 2026 | 259.90 | 260.00 | 255.00 | 260.00 | 260.00 | 3.17% | 5,200 |
| May 4, 2026 | 255.95 | 256.40 | 252.00 | 252.00 | 252.00 | 2.44% | 4,400 |
| Apr 30, 2026 | 245.00 | 253.15 | 245.00 | 246.00 | 246.00 | 1.78% | 10,400 |
| Apr 29, 2026 | 254.50 | 254.50 | 235.00 | 241.70 | 241.70 | -5.10% | 8,000 |
| Apr 28, 2026 | 251.95 | 283.00 | 247.05 | 254.70 | 254.70 | 2.60% | 48,400 |
| Apr 27, 2026 | 220.00 | 248.25 | 217.70 | 248.25 | 248.25 | 19.99% | 36,400 |
| Apr 24, 2026 | 196.00 | 218.65 | 180.00 | 206.90 | 206.90 | 6.10% | 21,600 |
| Apr 23, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -2.52% | 1,200 |
| Apr 22, 2026 | 192.50 | 200.05 | 192.50 | 200.05 | 200.05 | 3.95% | 3,600 |
| Apr 21, 2026 | 193.00 | 193.00 | 191.50 | 192.45 | 192.45 | 3.41% | 2,000 |
| Apr 17, 2026 | 191.00 | 191.00 | 182.00 | 186.10 | 186.10 | -0.48% | 15,200 |
| Apr 16, 2026 | 187.05 | 187.05 | 187.00 | 187.00 | 187.00 | -1.58% | 1,200 |
| Apr 15, 2026 | 194.05 | 200.00 | 172.35 | 190.00 | 190.00 | -2.81% | 11,600 |
| Apr 13, 2026 | 200.00 | 200.00 | 195.00 | 195.50 | 195.50 | -3.29% | 4,000 |
| Apr 10, 2026 | 200.00 | 204.00 | 195.15 | 202.15 | 202.15 | -0.17% | 5,200 |
| Apr 9, 2026 | 201.00 | 202.50 | 194.00 | 202.50 | 202.50 | -4.48% | 4,000 |
| Apr 8, 2026 | 212.90 | 212.90 | 196.00 | 212.00 | 212.00 | 10.07% | 2,000 |
| Apr 7, 2026 | 192.60 | 192.60 | 192.60 | 192.60 | 192.60 | 2.47% | 400 |
| Apr 6, 2026 | 185.00 | 192.95 | 180.00 | 187.95 | 187.95 | -1.60% | 2,000 |
| Apr 2, 2026 | 165.00 | 191.00 | 164.20 | 191.00 | 191.00 | 16.32% | 4,800 |
| Apr 1, 2026 | 168.40 | 172.00 | 164.20 | 164.20 | 164.20 | -1.44% | 10,800 |
| Mar 30, 2026 | 173.00 | 173.00 | 159.95 | 166.60 | 166.60 | -4.80% | 40,800 |
| 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 |