Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,147.75
-30.35 (-2.58%)
At close: Oct 31, 2025
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1,150.50 | 1,152.70 | 1,128.85 | 1,146.50 | 1,146.50 | -0.11% | 17,851 |
| Oct 31, 2025 | 1,161.65 | 1,170.00 | 1,144.40 | 1,147.75 | 1,147.75 | -2.58% | 26,913 |
| Oct 30, 2025 | 1,196.50 | 1,196.50 | 1,172.25 | 1,178.10 | 1,178.10 | -0.98% | 23,187 |
| Oct 29, 2025 | 1,181.00 | 1,194.05 | 1,181.00 | 1,189.75 | 1,189.75 | 0.82% | 93,369 |
| Oct 28, 2025 | 1,182.05 | 1,192.40 | 1,173.00 | 1,180.05 | 1,180.05 | -0.54% | 399,456 |
| Oct 27, 2025 | 1,180.00 | 1,188.00 | 1,175.70 | 1,186.45 | 1,186.45 | 0.19% | 31,314 |
| Oct 24, 2025 | 1,218.55 | 1,218.55 | 1,181.65 | 1,184.15 | 1,184.15 | -2.25% | 24,409 |
| Oct 23, 2025 | 1,192.20 | 1,221.10 | 1,192.20 | 1,211.40 | 1,211.40 | 0.71% | 14,950 |
| Oct 21, 2025 | 1,206.25 | 1,218.70 | 1,201.00 | 1,202.85 | 1,202.85 | -0.53% | 11,187 |
| Oct 20, 2025 | 1,213.75 | 1,217.10 | 1,203.60 | 1,209.30 | 1,209.30 | 0.58% | 17,108 |
| Oct 17, 2025 | 1,175.60 | 1,212.40 | 1,175.60 | 1,202.35 | 1,202.35 | 2.31% | 182,789 |
| Oct 16, 2025 | 1,160.60 | 1,177.15 | 1,159.50 | 1,175.20 | 1,175.20 | 1.68% | 34,544 |
| Oct 15, 2025 | 1,166.75 | 1,172.65 | 1,154.40 | 1,155.80 | 1,155.80 | -0.42% | 54,602 |
| Oct 14, 2025 | 1,150.00 | 1,164.95 | 1,141.70 | 1,160.65 | 1,160.65 | 1.47% | 32,941 |
| Oct 13, 2025 | 1,157.00 | 1,169.00 | 1,140.10 | 1,143.85 | 1,143.85 | -1.09% | 45,013 |
| Oct 10, 2025 | 1,169.05 | 1,169.05 | 1,138.85 | 1,156.45 | 1,156.45 | 0.06% | 22,753 |
| Oct 9, 2025 | 1,144.25 | 1,162.70 | 1,132.20 | 1,155.70 | 1,155.70 | 1.04% | 18,140 |
| Oct 8, 2025 | 1,123.55 | 1,147.00 | 1,123.55 | 1,143.85 | 1,143.85 | 1.17% | 21,190 |
| Oct 7, 2025 | 1,134.70 | 1,139.95 | 1,115.15 | 1,130.60 | 1,130.60 | -0.72% | 79,291 |
| Oct 6, 2025 | 1,093.10 | 1,144.40 | 1,093.10 | 1,138.80 | 1,138.80 | 6.52% | 304,064 |
| Oct 3, 2025 | 1,112.50 | 1,112.50 | 1,060.00 | 1,069.05 | 1,069.05 | -3.91% | 124,302 |
| Oct 1, 2025 | 1,118.05 | 1,120.05 | 1,107.30 | 1,112.55 | 1,112.55 | -0.30% | 24,800 |
| Sep 30, 2025 | 1,123.15 | 1,126.60 | 1,108.60 | 1,115.85 | 1,115.85 | 0.36% | 36,552 |
| Sep 29, 2025 | 1,123.65 | 1,138.50 | 1,102.40 | 1,111.85 | 1,111.85 | -1.01% | 309,114 |
| Sep 26, 2025 | 1,126.00 | 1,134.90 | 1,106.75 | 1,123.25 | 1,123.25 | -1.40% | 45,186 |
| Sep 25, 2025 | 1,134.55 | 1,143.70 | 1,133.90 | 1,139.20 | 1,139.20 | 0.47% | 37,599 |
| Sep 24, 2025 | 1,150.10 | 1,156.70 | 1,125.70 | 1,133.90 | 1,133.90 | -2.06% | 140,605 |
| Sep 23, 2025 | 1,179.95 | 1,179.95 | 1,148.80 | 1,157.70 | 1,157.70 | -1.09% | 31,411 |
| Sep 22, 2025 | 1,158.55 | 1,179.15 | 1,158.55 | 1,170.40 | 1,170.40 | 0.82% | 250,147 |
| Sep 19, 2025 | 1,173.50 | 1,173.50 | 1,152.00 | 1,160.85 | 1,160.85 | -1.07% | 29,650 |
| Sep 18, 2025 | 1,153.40 | 1,176.55 | 1,146.45 | 1,173.35 | 1,173.35 | 1.73% | 31,253 |
| Sep 17, 2025 | 1,168.40 | 1,168.40 | 1,141.75 | 1,153.40 | 1,153.40 | -0.44% | 25,963 |
| Sep 16, 2025 | 1,158.00 | 1,171.15 | 1,147.95 | 1,158.50 | 1,158.50 | -1.38% | 41,468 |
| Sep 15, 2025 | 1,194.70 | 1,194.70 | 1,171.40 | 1,174.75 | 1,174.75 | -0.76% | 46,787 |
| Sep 12, 2025 | 1,180.15 | 1,187.15 | 1,170.95 | 1,183.75 | 1,183.75 | 0.41% | 11,299 |
| Sep 11, 2025 | 1,168.25 | 1,180.85 | 1,168.00 | 1,178.95 | 1,178.95 | -0.15% | 17,528 |
| Sep 10, 2025 | 1,157.40 | 1,184.15 | 1,154.45 | 1,180.75 | 1,180.75 | 2.43% | 373,055 |
| Sep 9, 2025 | 1,149.85 | 1,157.20 | 1,140.00 | 1,152.75 | 1,152.75 | 0.27% | 50,381 |
| Sep 8, 2025 | 1,179.90 | 1,179.90 | 1,148.00 | 1,149.60 | 1,149.60 | -1.76% | 26,637 |
| Sep 5, 2025 | 1,168.00 | 1,171.75 | 1,158.60 | 1,170.20 | 1,170.20 | 0.76% | 26,374 |
| Sep 4, 2025 | 1,199.00 | 1,199.00 | 1,157.05 | 1,161.35 | 1,161.35 | -0.12% | 42,628 |
| Sep 3, 2025 | 1,166.80 | 1,166.80 | 1,150.75 | 1,162.75 | 1,162.75 | 0.09% | 13,083 |
| Sep 2, 2025 | 1,187.95 | 1,187.95 | 1,151.05 | 1,161.65 | 1,161.65 | -1.53% | 17,313 |
| Sep 1, 2025 | 1,156.05 | 1,186.00 | 1,153.40 | 1,179.65 | 1,179.65 | 2.20% | 31,914 |
| Aug 29, 2025 | 1,175.95 | 1,175.95 | 1,147.05 | 1,154.30 | 1,154.30 | -0.47% | 11,440 |
| Aug 28, 2025 | 1,180.00 | 1,188.55 | 1,153.95 | 1,159.75 | 1,159.75 | -1.92% | 20,463 |
| Aug 26, 2025 | 1,209.75 | 1,216.00 | 1,178.50 | 1,182.45 | 1,182.45 | -3.12% | 50,260 |
| Aug 25, 2025 | 1,237.05 | 1,252.00 | 1,211.50 | 1,220.50 | 1,220.50 | -1.18% | 52,570 |
| Aug 22, 2025 | 1,258.95 | 1,258.95 | 1,228.50 | 1,235.10 | 1,235.10 | -1.19% | 22,565 |
| Aug 21, 2025 | 1,240.05 | 1,255.90 | 1,229.50 | 1,250.00 | 1,250.00 | 1.97% | 61,342 |