Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 938.55
-25.70 (-2.67%)
At close: Jun 1, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 973.00 | 973.00 | 937.00 | 938.55 | 938.55 | -2.67% | 62,178 |
| May 29, 2026 | 1,000.00 | 1,001.40 | 956.00 | 964.25 | 964.25 | -3.11% | 327,413 |
| May 27, 2026 | 998.30 | 999.80 | 980.00 | 995.15 | 995.15 | 0.15% | 49,115 |
| May 26, 2026 | 1,004.50 | 1,004.50 | 987.30 | 993.65 | 993.65 | -0.69% | 157,657 |
| May 25, 2026 | 1,025.00 | 1,029.00 | 994.25 | 1,000.60 | 1,000.60 | -2.21% | 480,751 |
| May 22, 2026 | 1,069.95 | 1,069.95 | 1,010.85 | 1,023.25 | 1,023.25 | -6.26% | 504,880 |
| May 21, 2026 | 1,090.00 | 1,111.00 | 1,079.00 | 1,091.55 | 1,091.55 | 1.42% | 428,759 |
| May 20, 2026 | 1,061.00 | 1,079.95 | 1,053.50 | 1,076.30 | 1,076.30 | 0.89% | 36,439 |
| May 19, 2026 | 1,061.00 | 1,080.00 | 1,054.55 | 1,066.80 | 1,066.80 | 0.78% | 64,593 |
| May 18, 2026 | 1,040.00 | 1,062.00 | 1,024.35 | 1,058.55 | 1,058.55 | 0.81% | 20,542 |
| May 15, 2026 | 1,040.05 | 1,060.00 | 1,040.05 | 1,050.00 | 1,050.00 | 0.02% | 379,682 |
| May 14, 2026 | 1,025.60 | 1,057.00 | 1,025.35 | 1,049.75 | 1,049.75 | 2.38% | 54,917 |
| May 13, 2026 | 1,006.25 | 1,032.45 | 1,003.30 | 1,025.35 | 1,025.35 | 0.61% | 63,706 |
| May 12, 2026 | 1,040.10 | 1,046.70 | 1,014.95 | 1,019.10 | 1,019.10 | -1.80% | 117,562 |
| May 11, 2026 | 1,013.00 | 1,041.00 | 1,003.60 | 1,037.80 | 1,037.80 | 2.51% | 110,074 |
| May 8, 2026 | 1,023.65 | 1,024.15 | 1,008.00 | 1,012.35 | 1,012.35 | -0.27% | 43,448 |
| May 7, 2026 | 1,020.65 | 1,026.35 | 1,009.85 | 1,015.10 | 1,015.10 | -0.06% | 18,134 |
| May 6, 2026 | 1,019.55 | 1,019.55 | 1,005.85 | 1,015.70 | 1,015.70 | 1.60% | 29,094 |
| May 5, 2026 | 1,005.80 | 1,014.05 | 997.00 | 999.75 | 999.75 | -1.16% | 19,609 |
| May 4, 2026 | 993.25 | 1,021.00 | 992.05 | 1,011.45 | 1,011.45 | 1.84% | 88,647 |
| Apr 30, 2026 | 989.65 | 1,003.00 | 940.00 | 993.20 | 993.20 | -1.24% | 71,963 |
| Apr 29, 2026 | 1,007.05 | 1,029.00 | 1,003.00 | 1,005.70 | 1,005.70 | 0.15% | 55,795 |
| Apr 28, 2026 | 1,002.60 | 1,016.35 | 1,001.40 | 1,004.20 | 1,004.20 | -0.58% | 28,323 |
| Apr 27, 2026 | 1,002.00 | 1,015.00 | 1,002.00 | 1,010.05 | 1,010.05 | 1.07% | 23,364 |
| Apr 24, 2026 | 1,007.05 | 1,019.75 | 996.85 | 999.35 | 999.35 | -0.76% | 121,151 |
| Apr 23, 2026 | 1,001.50 | 1,010.45 | 990.00 | 1,007.00 | 1,007.00 | 0.18% | 22,009 |
| Apr 22, 2026 | 1,009.00 | 1,020.20 | 1,001.00 | 1,005.15 | 1,005.15 | -1.60% | 50,135 |
| Apr 21, 2026 | 1,011.15 | 1,024.40 | 1,009.00 | 1,021.50 | 1,021.50 | 1.10% | 22,826 |
| Apr 20, 2026 | 1,006.90 | 1,021.50 | 1,002.70 | 1,010.35 | 1,010.35 | 0.34% | 31,505 |
| Apr 17, 2026 | 988.20 | 1,011.00 | 983.30 | 1,006.90 | 1,006.90 | 1.62% | 73,064 |
| Apr 16, 2026 | 999.90 | 1,008.50 | 982.45 | 990.85 | 990.85 | 0.09% | 137,918 |
| Apr 15, 2026 | 964.90 | 991.75 | 960.15 | 990.00 | 990.00 | 4.08% | 74,500 |
| Apr 13, 2026 | 930.20 | 966.90 | 930.20 | 951.20 | 951.20 | -0.29% | 972,317 |
| Apr 10, 2026 | 951.55 | 959.60 | 941.30 | 954.00 | 954.00 | -0.11% | 1,924,418 |
| Apr 9, 2026 | 944.90 | 962.50 | 941.75 | 955.05 | 955.05 | 1.55% | 883,313 |
| Apr 8, 2026 | 948.00 | 952.60 | 939.85 | 940.45 | 940.45 | 0.87% | 1,387,323 |
| Apr 7, 2026 | 924.35 | 936.00 | 903.50 | 932.35 | 932.35 | 0.06% | 1,287,357 |
| Apr 6, 2026 | 955.00 | 957.00 | 923.05 | 931.75 | 931.75 | -1.37% | 306,661 |
| Apr 2, 2026 | 959.95 | 959.95 | 929.50 | 944.70 | 944.70 | -1.40% | 1,674,123 |
| Apr 1, 2026 | 962.30 | 981.00 | 952.60 | 958.15 | 958.15 | -0.36% | 88,929 |
| Mar 30, 2026 | 960.90 | 970.20 | 944.70 | 961.65 | 961.65 | -1.36% | 698,642 |
| 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 |