Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 850.00
+2.00 (0.24%)
At close: Oct 28, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 836.00 | 857.00 | 822.60 | 850.00 | 850.00 | 0.24% | 235,877 |
| Oct 27, 2026 | 839.15 | 861.35 | 839.15 | 848.00 | 848.00 | 1.56% | 717,609 |
| Oct 26, 2026 | 817.90 | 842.90 | 812.30 | 835.00 | 835.00 | 2.20% | 127,238 |
| Oct 23, 2026 | 819.80 | 819.80 | 803.25 | 817.00 | 817.00 | 0.44% | 695,929 |
| Oct 22, 2026 | 810.05 | 817.30 | 797.00 | 813.40 | 813.40 | -0.80% | 3,462,278 |
| Oct 21, 2026 | 830.15 | 838.65 | 811.50 | 820.00 | 820.00 | -1.12% | 3,446,653 |
| Oct 19, 2026 | 849.10 | 855.00 | 828.25 | 829.30 | 829.30 | -1.86% | 654,393 |
| Oct 16, 2026 | 862.50 | 864.40 | 842.25 | 845.00 | 845.00 | -1.39% | 966,831 |
| Oct 15, 2026 | 855.80 | 872.90 | 851.45 | 856.90 | 856.90 | 0.46% | 87,840 |
| Oct 14, 2026 | 864.85 | 869.65 | 850.10 | 853.00 | 853.00 | -1.20% | 1,931,104 |
| Oct 13, 2026 | 861.20 | 863.45 | 843.00 | 863.40 | 863.40 | -0.64% | 2,267,850 |
| Oct 12, 2026 | 883.75 | 894.50 | 854.00 | 869.00 | 869.00 | -1.70% | 400,313 |
| Oct 9, 2026 | 890.95 | 915.00 | 879.05 | 884.00 | 884.00 | 0.88% | 672,176 |
| Oct 8, 2026 | 900.00 | 900.90 | 870.30 | 876.30 | 876.30 | -3.29% | 786,535 |
| Oct 7, 2026 | 903.95 | 911.00 | 891.15 | 906.10 | 906.10 | 0.23% | 1,850,717 |
| Oct 6, 2026 | 922.45 | 922.45 | 893.00 | 904.00 | 904.00 | -1.37% | 732,181 |
| Oct 5, 2026 | 940.00 | 940.00 | 912.35 | 916.60 | 916.60 | -2.99% | 1,065,568 |
| Oct 1, 2026 | 925.00 | 948.00 | 902.00 | 944.85 | 944.85 | 1.63% | 244,460 |
| Sep 30, 2026 | 970.05 | 975.65 | 907.80 | 929.70 | 929.70 | -5.51% | 648,543 |
| Sep 29, 2026 | 990.05 | 1,000.50 | 979.20 | 983.95 | 983.95 | -1.69% | 122,295 |
| Sep 28, 2026 | 1,014.00 | 1,014.05 | 988.90 | 1,000.90 | 1,000.90 | -1.29% | 99,057 |
| Sep 25, 2026 | 1,045.00 | 1,048.30 | 1,008.50 | 1,014.00 | 1,014.00 | -3.20% | 71,035 |
| Sep 24, 2026 | 1,045.00 | 1,055.95 | 1,029.20 | 1,047.50 | 1,047.50 | -0.48% | 46,145 |
| Sep 23, 2026 | 1,055.40 | 1,067.00 | 1,052.45 | 1,052.55 | 1,052.55 | -0.60% | 148,097 |
| Sep 22, 2026 | 1,063.30 | 1,069.45 | 1,050.20 | 1,058.95 | 1,058.95 | -0.52% | 185,901 |
| Sep 21, 2026 | 1,052.80 | 1,072.00 | 1,050.30 | 1,064.50 | 1,064.50 | 0.90% | 55,298 |
| Sep 18, 2026 | 1,035.35 | 1,058.00 | 1,035.20 | 1,055.00 | 1,055.00 | 2.06% | 128,184 |
| Sep 17, 2026 | 1,025.80 | 1,042.50 | 1,022.75 | 1,033.75 | 1,033.75 | 0.11% | 30,536 |
| Sep 16, 2026 | 1,037.80 | 1,037.80 | 1,022.25 | 1,032.60 | 1,032.60 | 0.54% | 31,519 |
| Sep 15, 2026 | 1,046.75 | 1,046.75 | 1,027.05 | 1,027.05 | 1,027.05 | -0.98% | 102,703 |
| Sep 11, 2026 | 1,031.00 | 1,041.00 | 1,023.00 | 1,037.20 | 1,037.20 | -0.17% | 94,086 |
| Sep 10, 2026 | 1,042.80 | 1,042.80 | 1,029.85 | 1,039.00 | 1,039.00 | 0.24% | 39,814 |
| Sep 9, 2026 | 999.90 | 1,039.95 | 999.75 | 1,036.50 | 1,036.50 | 4.70% | 775,298 |
| Sep 8, 2026 | 994.35 | 996.70 | 982.85 | 990.00 | 990.00 | -0.07% | 19,804 |
| Sep 7, 2026 | 986.00 | 994.45 | 974.20 | 990.70 | 990.70 | 0.58% | 70,108 |
| Sep 4, 2026 | 995.95 | 1,000.00 | 981.35 | 985.00 | 985.00 | -0.93% | 107,592 |
| Sep 3, 2026 | 995.30 | 998.05 | 985.30 | 994.20 | 994.20 | 0.02% | 2,086,914 |
| Sep 2, 2026 | 1,007.00 | 1,007.00 | 987.80 | 994.00 | 994.00 | -1.29% | 712,238 |
| Sep 1, 2026 | 1,025.00 | 1,025.00 | 1,001.00 | 1,007.00 | 1,007.00 | -1.18% | 158,467 |
| Aug 31, 2026 | 1,014.15 | 1,019.00 | 1,002.50 | 1,019.00 | 1,019.00 | 0.59% | 333,211 |
| Aug 28, 2026 | 1,014.55 | 1,017.45 | 1,002.00 | 1,013.05 | 1,013.05 | 0.50% | 125,820 |
| Aug 27, 2026 | 1,005.05 | 1,012.00 | 999.40 | 1,008.00 | 1,008.00 | -0.40% | 89,415 |
| Aug 26, 2026 | 1,019.00 | 1,023.85 | 1,000.25 | 1,012.00 | 1,012.00 | -0.30% | 44,613 |
| Aug 25, 2026 | 1,000.15 | 1,015.00 | 980.40 | 1,015.00 | 1,015.00 | 2.72% | 54,367 |
| Aug 24, 2026 | 1,003.00 | 1,008.90 | 984.10 | 988.10 | 988.10 | -0.89% | 58,121 |
| Aug 21, 2026 | 998.90 | 1,003.20 | 987.00 | 997.00 | 997.00 | -0.17% | 61,134 |
| Aug 20, 2026 | 998.00 | 1,001.30 | 988.00 | 998.70 | 998.70 | 0.23% | 47,587 |
| Aug 19, 2026 | 1,016.00 | 1,016.25 | 993.45 | 996.45 | 996.45 | -1.70% | 39,282 |
| Aug 18, 2026 | 1,003.05 | 1,016.50 | 982.95 | 1,013.65 | 1,013.65 | 0.98% | 1,091,521 |
| Aug 17, 2026 | 1,004.25 | 1,022.50 | 994.20 | 1,003.80 | 1,003.80 | -0.61% | 598,257 |