Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,037.20
-1.80 (-0.17%)
At close: Sep 11, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 1,012.15 | 1,017.00 | 981.50 | 1,010.00 | 1,010.00 | 0.09% | 408,107 |
| Aug 13, 2026 | 1,006.35 | 1,037.00 | 993.25 | 1,009.10 | 1,009.10 | 0.11% | 225,561 |
| Aug 12, 2026 | 1,034.00 | 1,034.00 | 1,002.00 | 1,008.00 | 1,008.00 | -3.08% | 1,476,189 |
| Aug 11, 2026 | 1,070.00 | 1,070.00 | 1,035.50 | 1,040.00 | 1,040.00 | -2.80% | 411,010 |
| Aug 10, 2026 | 1,045.00 | 1,079.70 | 1,045.00 | 1,070.00 | 1,070.00 | -0.28% | 801,980 |
| Aug 7, 2026 | 1,062.25 | 1,084.20 | 1,062.25 | 1,073.00 | 1,073.00 | -0.19% | 190,321 |
| Aug 6, 2026 | 1,080.00 | 1,080.00 | 1,064.70 | 1,075.00 | 1,075.00 | -0.46% | 769,564 |
| Aug 5, 2026 | 1,085.35 | 1,085.35 | 1,066.60 | 1,080.00 | 1,080.00 | 1.03% | 363,049 |
| Aug 4, 2026 | 1,095.20 | 1,100.15 | 1,068.00 | 1,069.00 | 1,069.00 | -1.93% | 24,364 |
| Aug 3, 2026 | 1,099.05 | 1,114.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.78% | 40,528 |
| Jul 31, 2026 | 1,122.00 | 1,130.00 | 1,091.10 | 1,098.55 | 1,098.55 | -2.48% | 156,811 |
| Jul 30, 2026 | 1,105.25 | 1,135.00 | 1,105.25 | 1,126.50 | 1,126.50 | 1.37% | 76,523 |
| Jul 29, 2026 | 1,105.30 | 1,120.20 | 1,105.00 | 1,111.25 | 1,111.25 | 0.58% | 136,254 |
| Jul 28, 2026 | 1,129.05 | 1,129.05 | 1,100.00 | 1,104.85 | 1,104.85 | -0.87% | 61,967 |
| Jul 27, 2026 | 1,079.25 | 1,120.00 | 1,079.25 | 1,114.55 | 1,114.55 | 3.06% | 107,640 |
| Jul 24, 2026 | 1,066.50 | 1,086.95 | 1,066.50 | 1,081.50 | 1,081.50 | -0.20% | 14,615 |
| Jul 23, 2026 | 1,076.25 | 1,087.00 | 1,076.25 | 1,083.70 | 1,083.70 | 0.19% | 29,521 |
| Jul 22, 2026 | 1,094.45 | 1,094.45 | 1,077.95 | 1,081.65 | 1,081.65 | -1.70% | 17,685 |
| Jul 21, 2026 | 1,101.90 | 1,105.00 | 1,085.00 | 1,100.35 | 1,100.35 | -0.14% | 28,456 |
| Jul 20, 2026 | 1,096.45 | 1,106.20 | 1,090.00 | 1,101.90 | 1,101.90 | 1.12% | 29,941 |
| Jul 17, 2026 | 1,089.10 | 1,100.00 | 1,081.50 | 1,089.70 | 1,089.70 | -0.81% | 167,808 |
| Jul 16, 2026 | 1,110.75 | 1,111.80 | 1,095.00 | 1,098.65 | 1,098.65 | -0.34% | 48,800 |
| Jul 15, 2026 | 1,092.90 | 1,112.00 | 1,086.60 | 1,102.40 | 1,102.40 | 0.97% | 74,000 |
| Jul 14, 2026 | 1,096.70 | 1,120.45 | 1,088.55 | 1,091.85 | 1,091.85 | -1.47% | 365,853 |
| Jul 13, 2026 | 1,110.00 | 1,118.00 | 1,093.80 | 1,108.15 | 1,108.15 | - | 381,205 |
| Jul 10, 2026 | 1,099.10 | 1,113.95 | 1,086.35 | 1,108.15 | 1,108.15 | 0.66% | 59,704 |
| Jul 9, 2026 | 1,103.90 | 1,123.60 | 1,084.00 | 1,100.90 | 1,100.90 | 1.50% | 1,525,110 |
| Jul 8, 2026 | 1,115.25 | 1,128.25 | 1,081.30 | 1,084.60 | 1,084.60 | -3.14% | 101,422 |
| Jul 7, 2026 | 1,130.45 | 1,150.20 | 1,113.70 | 1,119.80 | 1,119.80 | -1.13% | 292,925 |
| Jul 6, 2026 | 1,161.95 | 1,167.75 | 1,130.60 | 1,132.60 | 1,132.60 | -1.78% | 53,354 |
| Jul 3, 2026 | 1,127.65 | 1,160.00 | 1,127.65 | 1,153.15 | 1,153.15 | 2.46% | 136,323 |