Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,097.95
+15.30 (1.41%)
At close: Dec 5, 2025
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,080.90 | 1,099.35 | 1,075.40 | 1,097.95 | 1,097.95 | 1.41% | 21,511 |
| Dec 4, 2025 | 1,092.95 | 1,092.95 | 1,070.50 | 1,082.65 | 1,082.65 | -0.33% | 66,889 |
| Dec 3, 2025 | 1,117.95 | 1,120.00 | 1,077.95 | 1,086.20 | 1,086.20 | -2.84% | 138,306 |
| Dec 2, 2025 | 1,132.00 | 1,132.40 | 1,113.00 | 1,117.95 | 1,117.95 | -0.58% | 22,092 |
| Dec 1, 2025 | 1,162.65 | 1,166.85 | 1,117.85 | 1,124.45 | 1,124.45 | -3.32% | 144,665 |
| Nov 28, 2025 | 1,155.65 | 1,169.60 | 1,153.15 | 1,163.05 | 1,163.05 | 0.16% | 16,385 |
| Nov 27, 2025 | 1,175.55 | 1,175.55 | 1,155.90 | 1,161.20 | 1,161.20 | -0.20% | 19,846 |
| Nov 26, 2025 | 1,161.00 | 1,171.45 | 1,155.00 | 1,163.55 | 1,163.55 | 0.55% | 18,524 |
| Nov 25, 2025 | 1,160.25 | 1,181.20 | 1,151.50 | 1,157.15 | 1,157.15 | 0.13% | 132,794 |
| Nov 24, 2025 | 1,187.25 | 1,187.25 | 1,151.00 | 1,155.60 | 1,155.60 | -2.13% | 170,340 |
| Nov 21, 2025 | 1,160.50 | 1,184.10 | 1,160.40 | 1,180.75 | 1,180.75 | 1.09% | 37,087 |
| Nov 20, 2025 | 1,164.80 | 1,173.00 | 1,148.00 | 1,168.00 | 1,168.00 | 0.34% | 97,966 |
| Nov 19, 2025 | 1,111.95 | 1,170.00 | 1,105.85 | 1,164.05 | 1,164.05 | 4.12% | 215,971 |
| Nov 18, 2025 | 1,138.00 | 1,145.65 | 1,114.15 | 1,118.00 | 1,118.00 | -0.35% | 116,523 |
| Nov 17, 2025 | 1,118.55 | 1,124.80 | 1,092.25 | 1,121.90 | 1,121.90 | 1.86% | 149,050 |
| Nov 14, 2025 | 1,096.25 | 1,106.40 | 1,085.70 | 1,101.40 | 1,101.40 | 0.26% | 48,626 |
| Nov 13, 2025 | 1,100.95 | 1,110.35 | 1,090.60 | 1,098.50 | 1,098.50 | -0.44% | 18,165 |
| Nov 12, 2025 | 1,118.20 | 1,124.00 | 1,075.00 | 1,103.35 | 1,103.35 | 0.72% | 322,887 |
| Nov 11, 2025 | 1,100.15 | 1,108.60 | 1,082.00 | 1,095.45 | 1,095.45 | -0.26% | 28,380 |
| Nov 10, 2025 | 1,135.90 | 1,142.25 | 1,096.00 | 1,098.30 | 1,098.30 | -3.31% | 109,460 |
| Nov 7, 2025 | 1,122.05 | 1,141.30 | 1,120.10 | 1,135.90 | 1,135.90 | 0.83% | 72,562 |
| Nov 6, 2025 | 1,120.00 | 1,146.70 | 1,119.00 | 1,126.60 | 1,126.60 | -0.96% | 44,843 |
| Nov 4, 2025 | 1,147.45 | 1,154.20 | 1,132.25 | 1,137.50 | 1,137.50 | -0.78% | 92,866 |
| 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 |