Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 974.95
-10.70 (-1.09%)
At close: Mar 27, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 987.80 | 990.50 | 971.00 | 974.95 | 974.95 | -1.09% | 121,183 |
| Mar 25, 2026 | 977.85 | 992.45 | 965.30 | 985.65 | 985.65 | 1.63% | 748,650 |
| Mar 24, 2026 | 966.70 | 983.00 | 964.10 | 969.80 | 969.80 | 1.41% | 222,340 |
| Mar 23, 2026 | 964.35 | 970.20 | 937.30 | 956.35 | 956.35 | -0.87% | 123,456 |
| Mar 20, 2026 | 951.85 | 973.80 | 951.85 | 964.75 | 964.75 | 1.22% | 527,814 |
| Mar 19, 2026 | 973.00 | 974.70 | 946.20 | 953.10 | 953.10 | -2.70% | 2,564,668 |
| Mar 18, 2026 | 988.45 | 988.85 | 967.10 | 979.50 | 979.50 | 0.33% | 471,756 |
| Mar 17, 2026 | 975.00 | 987.20 | 969.90 | 976.25 | 976.25 | 0.64% | 1,422,886 |
| Mar 16, 2026 | 985.20 | 998.30 | 964.60 | 970.05 | 970.05 | -2.02% | 3,563,189 |
| Mar 13, 2026 | 1,007.05 | 1,020.20 | 985.50 | 990.00 | 990.00 | -2.97% | 1,166,808 |
| Mar 12, 2026 | 1,032.95 | 1,032.95 | 1,009.10 | 1,020.30 | 1,020.30 | -1.11% | 28,197 |
| Mar 11, 2026 | 1,040.55 | 1,040.80 | 1,025.00 | 1,031.75 | 1,031.75 | -1.07% | 276,025 |
| Mar 10, 2026 | 1,061.90 | 1,061.90 | 1,037.00 | 1,042.90 | 1,042.90 | 0.22% | 18,353 |
| Mar 9, 2026 | 1,025.40 | 1,050.00 | 1,013.55 | 1,040.60 | 1,040.60 | -0.20% | 54,491 |
| Mar 6, 2026 | 1,056.45 | 1,056.45 | 1,030.10 | 1,042.70 | 1,042.70 | -1.41% | 184,812 |
| Mar 5, 2026 | 1,047.10 | 1,064.30 | 1,034.00 | 1,057.65 | 1,057.65 | 0.37% | 52,174 |
| Mar 4, 2026 | 1,060.05 | 1,064.90 | 1,039.30 | 1,053.70 | 1,053.70 | -2.70% | 141,976 |
| Mar 2, 2026 | 1,003.25 | 1,088.00 | 1,003.25 | 1,082.95 | 1,082.95 | -0.81% | 80,261 |
| Feb 27, 2026 | 1,105.45 | 1,109.00 | 1,088.00 | 1,091.75 | 1,091.75 | -1.64% | 131,937 |
| Feb 26, 2026 | 1,080.15 | 1,112.40 | 1,080.15 | 1,110.00 | 1,110.00 | 1.90% | 283,578 |
| Feb 25, 2026 | 1,088.25 | 1,090.80 | 1,073.10 | 1,089.30 | 1,089.30 | 0.23% | 69,465 |
| Feb 24, 2026 | 1,083.00 | 1,088.75 | 1,078.30 | 1,086.75 | 1,086.75 | 0.33% | 10,595 |
| Feb 23, 2026 | 1,090.40 | 1,103.50 | 1,074.35 | 1,083.20 | 1,083.20 | -0.45% | 69,545 |
| Feb 20, 2026 | 1,078.15 | 1,095.00 | 1,075.95 | 1,088.10 | 1,088.10 | 0.65% | 119,803 |
| Feb 19, 2026 | 1,088.20 | 1,088.20 | 1,075.00 | 1,081.05 | 1,081.05 | -0.46% | 13,953 |
| Feb 18, 2026 | 1,076.10 | 1,087.70 | 1,071.50 | 1,086.10 | 1,086.10 | 0.94% | 40,584 |
| Feb 17, 2026 | 1,078.40 | 1,082.75 | 1,058.55 | 1,076.00 | 1,076.00 | 0.06% | 72,500 |
| Feb 16, 2026 | 1,034.20 | 1,076.90 | 1,034.20 | 1,075.40 | 1,075.40 | 2.06% | 66,085 |
| Feb 13, 2026 | 1,064.90 | 1,067.70 | 1,044.15 | 1,053.65 | 1,053.65 | -0.87% | 73,659 |
| Feb 12, 2026 | 1,059.80 | 1,065.50 | 1,046.80 | 1,062.90 | 1,062.90 | 0.70% | 205,881 |
| Feb 11, 2026 | 1,022.00 | 1,056.90 | 1,022.00 | 1,055.50 | 1,055.50 | 3.32% | 129,991 |
| Feb 10, 2026 | 1,012.00 | 1,024.00 | 1,009.85 | 1,021.55 | 1,021.55 | 1.16% | 227,993 |
| Feb 9, 2026 | 1,040.55 | 1,040.60 | 1,007.45 | 1,009.85 | 1,009.85 | -2.89% | 96,157 |
| Feb 6, 2026 | 1,042.05 | 1,043.95 | 1,008.45 | 1,039.90 | 1,039.90 | -0.08% | 109,444 |
| Feb 5, 2026 | 1,023.75 | 1,045.50 | 1,008.45 | 1,040.70 | 1,040.70 | 1.40% | 152,926 |
| Feb 4, 2026 | 1,000.00 | 1,030.95 | 996.15 | 1,026.30 | 1,026.30 | 2.24% | 99,834 |
| Feb 3, 2026 | 1,027.65 | 1,027.65 | 973.55 | 1,003.80 | 1,003.80 | 4.73% | 164,049 |
| Feb 2, 2026 | 980.05 | 980.05 | 933.80 | 958.45 | 958.45 | -1.81% | 48,245 |
| Feb 1, 2026 | 957.10 | 996.25 | 951.00 | 976.15 | 976.15 | 2.00% | 247,190 |
| Jan 30, 2026 | 945.05 | 964.35 | 940.80 | 957.05 | 957.05 | 0.47% | 293,876 |
| Jan 29, 2026 | 957.60 | 958.50 | 944.45 | 952.60 | 952.60 | -0.56% | 52,207 |
| Jan 28, 2026 | 965.00 | 978.00 | 954.05 | 957.95 | 957.95 | -1.79% | 64,005 |
| Jan 27, 2026 | 998.00 | 998.95 | 965.10 | 975.40 | 975.40 | -1.62% | 1,035,823 |
| Jan 23, 2026 | 999.10 | 1,007.00 | 987.70 | 991.50 | 991.50 | -0.75% | 38,046 |
| 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 |