Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,004.65
+12.15 (1.22%)
At close: Jan 21, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,011.85 | 1,011.85 | 990.45 | 999.00 | 999.00 | -0.56% | 118,479 |
| Jan 21, 2026 | 987.60 | 1,010.00 | 977.65 | 1,004.65 | 1,004.65 | 1.22% | 29,475 |
| Jan 20, 2026 | 1,011.00 | 1,013.20 | 989.00 | 992.50 | 992.50 | -2.01% | 19,803 |
| Jan 19, 2026 | 1,036.15 | 1,039.20 | 1,011.00 | 1,012.85 | 1,012.85 | -2.29% | 19,623 |
| Jan 16, 2026 | 1,035.75 | 1,039.80 | 1,023.05 | 1,036.55 | 1,036.55 | 0.36% | 72,881 |
| Jan 14, 2026 | 1,021.80 | 1,039.95 | 1,019.45 | 1,032.80 | 1,032.80 | 0.42% | 100,434 |
| Jan 13, 2026 | 1,014.10 | 1,032.55 | 1,003.90 | 1,028.50 | 1,028.50 | 1.44% | 102,150 |
| Jan 12, 2026 | 1,012.00 | 1,019.50 | 994.00 | 1,013.85 | 1,013.85 | -0.30% | 62,446 |
| Jan 9, 2026 | 1,029.95 | 1,030.90 | 1,008.10 | 1,016.90 | 1,016.90 | -1.35% | 98,178 |
| Jan 8, 2026 | 1,030.00 | 1,035.65 | 1,019.25 | 1,030.85 | 1,030.85 | -0.54% | 278,129 |
| Jan 7, 2026 | 1,043.05 | 1,049.00 | 1,022.40 | 1,036.45 | 1,036.45 | -1.45% | 431,302 |
| Jan 6, 2026 | 1,051.95 | 1,061.95 | 1,043.30 | 1,051.65 | 1,051.65 | 0.16% | 137,748 |
| Jan 5, 2026 | 1,062.40 | 1,062.50 | 1,048.70 | 1,050.00 | 1,050.00 | -1.20% | 35,433 |
| Jan 2, 2026 | 1,054.05 | 1,064.00 | 1,047.65 | 1,062.70 | 1,062.70 | 1.34% | 20,741 |
| Jan 1, 2026 | 1,058.50 | 1,058.50 | 1,040.00 | 1,048.60 | 1,048.60 | 0.35% | 20,954 |
| Dec 31, 2025 | 1,044.00 | 1,058.00 | 1,035.30 | 1,044.90 | 1,044.90 | 0.30% | 45,584 |
| Dec 30, 2025 | 1,065.50 | 1,065.50 | 1,032.25 | 1,041.80 | 1,041.80 | -2.03% | 82,230 |
| Dec 29, 2025 | 1,073.05 | 1,077.40 | 1,060.00 | 1,063.40 | 1,063.40 | -1.03% | 135,019 |
| Dec 26, 2025 | 1,095.80 | 1,095.80 | 1,068.90 | 1,074.45 | 1,074.45 | -0.57% | 13,635 |
| Dec 24, 2025 | 1,075.15 | 1,090.00 | 1,070.50 | 1,080.60 | 1,080.60 | 0.49% | 39,997 |
| Dec 23, 2025 | 1,089.70 | 1,089.70 | 1,065.05 | 1,075.35 | 1,075.35 | -0.20% | 21,331 |
| Dec 22, 2025 | 1,080.00 | 1,084.90 | 1,072.50 | 1,077.55 | 1,077.55 | 0.17% | 28,313 |
| Dec 19, 2025 | 1,048.80 | 1,080.80 | 1,048.80 | 1,075.75 | 1,075.75 | 2.57% | 194,310 |
| Dec 18, 2025 | 1,033.95 | 1,060.85 | 1,027.40 | 1,048.75 | 1,048.75 | 1.66% | 100,922 |
| Dec 17, 2025 | 1,072.10 | 1,073.40 | 1,025.70 | 1,031.65 | 1,031.65 | -3.79% | 81,481 |
| Dec 16, 2025 | 1,084.60 | 1,090.05 | 1,068.00 | 1,072.25 | 1,072.25 | -1.26% | 28,697 |
| Dec 15, 2025 | 1,084.70 | 1,090.15 | 1,064.80 | 1,085.95 | 1,085.95 | 0.44% | 81,130 |
| Dec 12, 2025 | 1,090.75 | 1,090.75 | 1,077.00 | 1,081.20 | 1,081.20 | -0.63% | 116,597 |
| Dec 11, 2025 | 1,083.65 | 1,092.35 | 1,075.00 | 1,088.10 | 1,088.10 | 1.05% | 18,766 |
| Dec 10, 2025 | 1,087.75 | 1,088.50 | 1,067.10 | 1,076.80 | 1,076.80 | 0.15% | 43,585 |
| Dec 9, 2025 | 1,070.10 | 1,080.40 | 1,061.50 | 1,075.15 | 1,075.15 | -0.34% | 66,606 |
| Dec 8, 2025 | 1,095.05 | 1,108.65 | 1,072.15 | 1,078.80 | 1,078.80 | -1.74% | 72,938 |
| 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 |