Vaidya Sane Ayurved Laboratories Limited (NSE:MADHAVBAUG)
India
· Delayed Price · Currency is INR 241.70
-13.00 (-5.10%)
Apr 29, 2026, 3:24 PM IST
NSE:MADHAVBAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 254.50 | 254.50 | 235.00 | 240.00 | - | -5.77% | 7,200 |
| 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 |
| 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 |
| 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 |