Max Healthcare Institute Limited (BOM:543220)
India · Delayed Price · Currency is INR 1,096.05
+5.05 (0.46%)
At close: Jun 19, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,071.60 | 1,102.00 | 1,071.60 | 1,096.05 | 1,096.05 | 0.46% | 100,848 |
| Jun 18, 2026 | 1,031.95 | 1,094.95 | 1,028.25 | 1,091.00 | 1,091.00 | 6.32% | 709,536 |
| Jun 17, 2026 | 1,025.00 | 1,031.10 | 1,017.75 | 1,026.15 | 1,026.15 | 0.24% | 33,091 |
| Jun 16, 2026 | 1,035.00 | 1,035.00 | 1,014.35 | 1,023.70 | 1,023.70 | -0.51% | 37,686 |
| Jun 15, 2026 | 1,016.60 | 1,032.00 | 1,011.50 | 1,028.95 | 1,028.95 | 1.65% | 33,593 |
| Jun 12, 2026 | 1,020.60 | 1,020.60 | 1,008.60 | 1,012.20 | 1,012.20 | 0.32% | 38,430 |
| Jun 11, 2026 | 1,006.05 | 1,019.40 | 1,003.00 | 1,008.95 | 1,008.95 | -0.11% | 72,540 |
| Jun 10, 2026 | 996.25 | 1,025.65 | 996.25 | 1,010.10 | 1,010.10 | 0.68% | 120,028 |
| Jun 9, 2026 | 1,015.60 | 1,015.60 | 995.80 | 1,003.25 | 1,003.25 | -0.28% | 122,046 |
| Jun 8, 2026 | 973.30 | 1,010.65 | 959.30 | 1,006.05 | 1,006.05 | 2.97% | 377,163 |
| Jun 5, 2026 | 969.85 | 978.95 | 963.05 | 977.05 | 977.05 | 1.12% | 44,017 |
| Jun 4, 2026 | 965.00 | 969.45 | 953.20 | 966.25 | 966.25 | 0.08% | 47,233 |
| Jun 3, 2026 | 944.75 | 967.80 | 935.85 | 965.50 | 965.50 | 1.68% | 93,309 |
| Jun 2, 2026 | 925.00 | 953.70 | 920.00 | 949.55 | 949.55 | 1.17% | 88,700 |
| 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 |