Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,098.55
-27.95 (-2.48%)
At close: Jul 31, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 1,138.35 | 1,145.00 | 1,123.50 | 1,127.45 | 1,125.45 | -1.10% | 56,146 |
| Jul 1, 2026 | 1,123.95 | 1,142.95 | 1,123.95 | 1,140.00 | 1,137.98 | 0.95% | 57,568 |
| Jun 30, 2026 | 1,152.50 | 1,152.90 | 1,125.35 | 1,129.30 | 1,127.30 | -1.86% | 110,643 |
| Jun 29, 2026 | 1,130.40 | 1,158.90 | 1,117.50 | 1,150.75 | 1,148.71 | 2.48% | 177,402 |
| Jun 25, 2026 | 1,086.95 | 1,139.20 | 1,077.30 | 1,122.85 | 1,120.86 | 3.86% | 971,939 |
| Jun 24, 2026 | 1,086.45 | 1,087.70 | 1,074.20 | 1,081.10 | 1,079.18 | 0.29% | 73,326 |
| Jun 23, 2026 | 1,082.90 | 1,106.95 | 1,074.70 | 1,078.00 | 1,076.09 | -1.47% | 155,087 |
| Jun 22, 2026 | 1,096.45 | 1,100.00 | 1,075.25 | 1,094.05 | 1,092.11 | -0.18% | 503,204 |
| Jun 19, 2026 | 1,071.60 | 1,102.00 | 1,071.60 | 1,096.05 | 1,094.11 | 0.46% | 100,848 |
| Jun 18, 2026 | 1,031.95 | 1,094.95 | 1,028.25 | 1,091.00 | 1,089.06 | 6.32% | 709,536 |
| Jun 17, 2026 | 1,025.00 | 1,031.10 | 1,017.75 | 1,026.15 | 1,024.33 | 0.24% | 33,091 |
| Jun 16, 2026 | 1,035.00 | 1,035.00 | 1,014.35 | 1,023.70 | 1,021.88 | -0.51% | 37,686 |
| Jun 15, 2026 | 1,016.60 | 1,032.00 | 1,011.50 | 1,028.95 | 1,027.12 | 1.65% | 33,593 |
| Jun 12, 2026 | 1,020.60 | 1,020.60 | 1,008.60 | 1,012.20 | 1,010.40 | 0.32% | 38,430 |
| Jun 11, 2026 | 1,006.05 | 1,019.40 | 1,003.00 | 1,008.95 | 1,007.16 | -0.11% | 72,540 |
| Jun 10, 2026 | 996.25 | 1,025.65 | 996.25 | 1,010.10 | 1,008.31 | 0.68% | 120,028 |
| Jun 9, 2026 | 1,015.60 | 1,015.60 | 995.80 | 1,003.25 | 1,001.47 | -0.28% | 122,046 |
| Jun 8, 2026 | 973.30 | 1,010.65 | 959.30 | 1,006.05 | 1,004.27 | 2.97% | 377,163 |
| Jun 5, 2026 | 969.85 | 978.95 | 963.05 | 977.05 | 975.32 | 1.12% | 44,017 |
| Jun 4, 2026 | 965.00 | 969.45 | 953.20 | 966.25 | 964.54 | 0.08% | 47,233 |
| Jun 3, 2026 | 944.75 | 967.80 | 935.85 | 965.50 | 963.79 | 1.68% | 93,309 |
| Jun 2, 2026 | 925.00 | 953.70 | 920.00 | 949.55 | 947.87 | 1.17% | 88,700 |
| Jun 1, 2026 | 973.00 | 973.00 | 937.00 | 938.55 | 936.89 | -2.67% | 62,178 |
| May 29, 2026 | 1,000.00 | 1,001.40 | 956.00 | 964.25 | 962.54 | -3.11% | 327,413 |
| May 27, 2026 | 998.30 | 999.80 | 980.00 | 995.15 | 993.38 | 0.15% | 49,115 |
| May 26, 2026 | 1,004.50 | 1,004.50 | 987.30 | 993.65 | 991.89 | -0.69% | 157,657 |
| May 25, 2026 | 1,025.00 | 1,029.00 | 994.25 | 1,000.60 | 998.83 | -2.21% | 480,751 |
| May 22, 2026 | 1,069.95 | 1,069.95 | 1,010.85 | 1,023.25 | 1,021.43 | -6.26% | 504,880 |
| May 21, 2026 | 1,090.00 | 1,111.00 | 1,079.00 | 1,091.55 | 1,089.61 | 1.42% | 428,759 |