Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,012.35
-2.75 (-0.27%)
At close: May 8, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |