Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India
· Delayed Price · Currency is INR 210.70
-3.65 (-1.70%)
Mar 9, 2026, 3:21 PM IST
NSE:MADHAVBAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 285.00 | 288.90 | 280.00 | 285.80 | 285.80 | 2.44% | 12,400 |
| Dec 22, 2025 | 265.00 | 283.50 | 260.00 | 279.00 | 279.00 | 1.45% | 6,400 |
| Dec 19, 2025 | 278.75 | 278.85 | 275.00 | 275.00 | 275.00 | 3.77% | 1,600 |
| Dec 18, 2025 | 257.30 | 275.00 | 256.60 | 265.00 | 265.00 | -7.02% | 8,400 |
| Dec 17, 2025 | 270.00 | 285.00 | 270.00 | 285.00 | 285.00 | 3.64% | 4,400 |
| Dec 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 800 |
| Dec 15, 2025 | 275.00 | 277.00 | 275.00 | 275.00 | 275.00 | - | 4,000 |
| Dec 12, 2025 | 274.50 | 275.00 | 274.50 | 275.00 | 275.00 | 3.77% | 1,600 |
| Dec 10, 2025 | 274.00 | 274.00 | 260.00 | 265.00 | 265.00 | -1.23% | 5,200 |
| Dec 8, 2025 | 263.00 | 269.00 | 261.25 | 268.30 | 268.30 | -2.44% | 3,600 |
| Dec 5, 2025 | 287.45 | 287.45 | 275.00 | 275.00 | 275.00 | - | 1,600 |
| Dec 4, 2025 | 275.00 | 275.05 | 270.00 | 275.00 | 275.00 | - | 4,800 |
| Dec 3, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 1.10% | 400 |
| Dec 2, 2025 | 280.00 | 280.00 | 270.90 | 272.00 | 272.00 | -2.86% | 20,000 |
| Dec 1, 2025 | 273.10 | 280.00 | 273.10 | 280.00 | 280.00 | 2.53% | 41,600 |
| Nov 28, 2025 | 275.00 | 275.00 | 273.00 | 273.10 | 273.10 | -0.69% | 4,000 |
| Nov 27, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.18% | 1,600 |
| Nov 26, 2025 | 280.00 | 280.00 | 273.00 | 274.50 | 274.50 | -1.96% | 14,000 |
| Nov 25, 2025 | 276.00 | 280.00 | 276.00 | 280.00 | 280.00 | - | 22,800 |
| Nov 24, 2025 | 271.00 | 310.00 | 271.00 | 280.00 | 280.00 | 3.28% | 20,400 |
| Nov 21, 2025 | 281.90 | 281.90 | 271.00 | 271.10 | 271.10 | -0.82% | 8,000 |
| Nov 20, 2025 | 277.00 | 277.00 | 273.35 | 273.35 | 273.35 | -1.32% | 800 |
| Nov 19, 2025 | 276.65 | 280.00 | 276.65 | 277.00 | 277.00 | 0.13% | 1,200 |
| Nov 18, 2025 | 276.00 | 277.00 | 276.00 | 276.65 | 276.65 | -2.24% | 2,400 |
| Nov 17, 2025 | 274.90 | 283.00 | 274.90 | 283.00 | 283.00 | 2.91% | 16,000 |
| Nov 14, 2025 | 279.80 | 279.80 | 273.00 | 275.00 | 275.00 | 1.10% | 12,000 |
| Nov 13, 2025 | 271.10 | 273.00 | 271.10 | 272.00 | 272.00 | 0.33% | 4,000 |
| Nov 12, 2025 | 281.90 | 281.90 | 268.00 | 271.10 | 271.10 | -0.77% | 5,600 |
| Nov 11, 2025 | 273.20 | 273.20 | 273.00 | 273.20 | 273.20 | 0.04% | 4,400 |
| Nov 10, 2025 | 295.00 | 299.80 | 271.00 | 273.10 | 273.10 | -2.46% | 15,200 |
| Nov 7, 2025 | 261.00 | 280.00 | 261.00 | 280.00 | 280.00 | 6.10% | 2,000 |
| Nov 6, 2025 | 273.50 | 273.50 | 262.80 | 263.90 | 263.90 | -3.51% | 6,400 |
| Nov 4, 2025 | 270.40 | 278.90 | 270.35 | 273.50 | 273.50 | -2.32% | 10,000 |
| Nov 3, 2025 | 289.00 | 289.90 | 273.00 | 280.00 | 280.00 | 3.51% | 58,000 |
| Oct 31, 2025 | 272.00 | 274.00 | 270.00 | 270.50 | 270.50 | 0.19% | 5,600 |
| Oct 30, 2025 | 265.00 | 275.00 | 265.00 | 270.00 | 270.00 | -1.80% | 16,400 |
| Oct 29, 2025 | 268.05 | 275.00 | 268.05 | 274.95 | 274.95 | 1.08% | 6,000 |
| Oct 28, 2025 | 274.90 | 274.90 | 272.00 | 272.00 | 272.00 | - | 8,800 |
| Oct 27, 2025 | 269.75 | 272.00 | 269.75 | 272.00 | 272.00 | 2.45% | 1,600 |
| Oct 24, 2025 | 269.00 | 273.00 | 265.50 | 265.50 | 265.50 | 2.12% | 15,200 |
| Oct 23, 2025 | 268.70 | 268.70 | 260.00 | 260.00 | 260.00 | 1.17% | 2,400 |
| Oct 21, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | - | 3,200 |
| Oct 20, 2025 | 259.70 | 261.00 | 257.00 | 257.00 | 257.00 | -1.53% | 5,200 |
| Oct 17, 2025 | 260.90 | 261.00 | 260.90 | 261.00 | 261.00 | 0.71% | 1,200 |
| Oct 16, 2025 | 260.00 | 260.00 | 259.10 | 259.15 | 259.15 | 0.02% | 5,600 |
| Oct 15, 2025 | 270.00 | 271.90 | 258.50 | 259.10 | 259.10 | -4.04% | 3,200 |
| Oct 10, 2025 | 272.40 | 272.40 | 269.00 | 270.00 | 270.00 | -0.88% | 3,600 |
| Oct 9, 2025 | 272.70 | 272.70 | 272.40 | 272.40 | 272.40 | -4.99% | 2,000 |
| Oct 7, 2025 | 285.00 | 286.70 | 285.00 | 286.70 | 286.70 | 4.64% | 2,000 |
| Oct 6, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -4.50% | 400 |
| Oct 3, 2025 | 286.90 | 286.90 | 286.90 | 286.90 | 286.90 | -0.03% | 400 |
| Oct 1, 2025 | 287.00 | 287.00 | 287.00 | 287.00 | 287.00 | -1.00% | 800 |
| Sep 30, 2025 | 278.10 | 290.00 | 278.00 | 289.90 | 289.90 | 3.54% | 4,400 |
| Sep 29, 2025 | 291.00 | 291.00 | 280.00 | 280.00 | 280.00 | 0.72% | 2,800 |
| Sep 26, 2025 | 278.00 | 304.50 | 278.00 | 278.00 | 278.00 | -4.14% | 8,000 |
| Sep 25, 2025 | 279.75 | 290.00 | 279.55 | 290.00 | 290.00 | -1.19% | 1,600 |
| Sep 24, 2025 | 285.80 | 293.50 | 285.80 | 293.50 | 293.50 | 4.99% | 12,000 |
| Sep 23, 2025 | 290.00 | 290.00 | 273.60 | 279.55 | 279.55 | -2.93% | 5,600 |
| Sep 22, 2025 | 280.20 | 294.20 | 280.20 | 288.00 | 288.00 | 2.78% | 20,800 |
| Sep 19, 2025 | 270.30 | 285.00 | 270.25 | 280.20 | 280.20 | -0.78% | 4,800 |
| Sep 18, 2025 | 281.00 | 287.00 | 275.50 | 282.40 | 282.40 | -2.62% | 6,800 |