Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,160.85
-12.50 (-1.07%)
At close: Sep 19, 2025
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 1,235.00 | 1,235.00 | 1,211.00 | 1,225.90 | 1,225.90 | -0.43% | 42,835 |
| Aug 19, 2025 | 1,231.40 | 1,236.65 | 1,207.90 | 1,231.25 | 1,231.25 | 1.65% | 22,182 |
| Aug 18, 2025 | 1,220.45 | 1,232.95 | 1,206.65 | 1,211.30 | 1,211.30 | -0.75% | 300,872 |
| Aug 14, 2025 | 1,278.75 | 1,278.75 | 1,204.05 | 1,220.45 | 1,220.45 | -3.72% | 109,798 |
| Aug 13, 2025 | 1,279.95 | 1,301.95 | 1,252.00 | 1,267.60 | 1,267.60 | 0.44% | 117,877 |
| Aug 12, 2025 | 1,263.35 | 1,275.00 | 1,251.50 | 1,262.00 | 1,262.00 | -0.08% | 7,049 |
| Aug 11, 2025 | 1,249.00 | 1,270.00 | 1,244.50 | 1,263.00 | 1,263.00 | 1.49% | 14,837 |
| Aug 8, 2025 | 1,266.40 | 1,270.95 | 1,240.70 | 1,244.50 | 1,244.50 | -1.80% | 29,032 |
| Aug 7, 2025 | 1,261.00 | 1,271.00 | 1,241.10 | 1,267.30 | 1,267.30 | -0.37% | 30,613 |
| Aug 6, 2025 | 1,289.05 | 1,289.60 | 1,256.40 | 1,272.05 | 1,272.05 | -0.02% | 15,163 |
| Aug 5, 2025 | 1,261.60 | 1,279.70 | 1,237.80 | 1,272.30 | 1,272.30 | 1.76% | 30,646 |
| Aug 4, 2025 | 1,247.00 | 1,255.45 | 1,235.00 | 1,250.35 | 1,250.35 | 0.27% | 21,045 |
| Aug 1, 2025 | 1,236.05 | 1,257.90 | 1,236.05 | 1,246.95 | 1,246.95 | 0.25% | 8,591 |
| Jul 31, 2025 | 1,230.05 | 1,270.00 | 1,230.05 | 1,243.80 | 1,243.80 | -1.68% | 40,226 |
| Jul 30, 2025 | 1,273.90 | 1,276.20 | 1,253.20 | 1,265.00 | 1,265.00 | -0.70% | 16,937 |
| Jul 29, 2025 | 1,259.45 | 1,278.00 | 1,250.05 | 1,273.90 | 1,273.90 | 1.33% | 15,742 |
| Jul 28, 2025 | 1,279.60 | 1,281.70 | 1,229.30 | 1,257.20 | 1,257.20 | -1.75% | 116,384 |
| Jul 25, 2025 | 1,257.45 | 1,284.85 | 1,255.00 | 1,279.65 | 1,279.65 | 0.97% | 24,968 |
| Jul 24, 2025 | 1,260.00 | 1,287.00 | 1,259.65 | 1,267.30 | 1,267.30 | 0.97% | 30,898 |
| Jul 23, 2025 | 1,218.90 | 1,257.50 | 1,216.95 | 1,255.15 | 1,255.15 | 2.97% | 51,509 |
| Jul 22, 2025 | 1,225.00 | 1,228.80 | 1,207.85 | 1,218.90 | 1,218.90 | 0.02% | 23,911 |
| Jul 21, 2025 | 1,211.80 | 1,225.80 | 1,200.70 | 1,218.70 | 1,218.70 | 0.20% | 32,396 |
| Jul 18, 2025 | 1,244.85 | 1,255.00 | 1,213.30 | 1,216.25 | 1,216.25 | -2.16% | 18,409 |
| Jul 17, 2025 | 1,267.15 | 1,275.00 | 1,239.20 | 1,243.05 | 1,243.05 | -1.75% | 24,242 |
| Jul 16, 2025 | 1,260.20 | 1,277.90 | 1,257.35 | 1,265.25 | 1,265.25 | 0.30% | 35,882 |
| Jul 15, 2025 | 1,264.65 | 1,264.65 | 1,241.00 | 1,261.50 | 1,261.50 | 0.90% | 36,830 |
| Jul 14, 2025 | 1,220.05 | 1,263.00 | 1,220.05 | 1,250.25 | 1,250.25 | 2.53% | 35,593 |
| Jul 11, 2025 | 1,251.50 | 1,251.50 | 1,216.25 | 1,219.40 | 1,219.40 | -2.56% | 18,195 |
| Jul 10, 2025 | 1,243.15 | 1,253.00 | 1,228.80 | 1,251.50 | 1,251.50 | 0.34% | 425,388 |