Max India Limited (BOM:543223)
India · Delayed Price · Currency is INR 220.75
+0.80 (0.36%)
At close: Sep 1, 2025
Max India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 229.00 | 229.00 | 219.35 | 219.95 | 219.95 | -0.20% | 4,901 |
| Aug 28, 2025 | 215.80 | 221.30 | 215.05 | 220.40 | 220.40 | 2.42% | 2,081 |
| Aug 26, 2025 | 216.25 | 219.70 | 214.25 | 215.20 | 215.20 | -1.49% | 6,499 |
| Aug 25, 2025 | 216.30 | 223.00 | 216.00 | 218.45 | 218.45 | -0.68% | 11,877 |
| Aug 22, 2025 | 214.60 | 221.70 | 212.45 | 219.95 | 219.95 | 2.47% | 1,666 |
| Aug 21, 2025 | 214.85 | 220.80 | 211.70 | 214.65 | 214.65 | 2.51% | 9,628 |
| Aug 20, 2025 | 209.30 | 212.15 | 207.00 | 209.40 | 209.40 | -0.50% | 9,565 |
| Aug 19, 2025 | 207.90 | 213.20 | 207.90 | 210.45 | 210.45 | 0.94% | 1,792 |
| Aug 18, 2025 | 203.00 | 210.90 | 202.60 | 208.50 | 208.50 | 3.04% | 5,039 |
| Aug 14, 2025 | 207.35 | 207.45 | 201.00 | 202.35 | 202.35 | -2.39% | 5,731 |
| Aug 13, 2025 | 202.80 | 210.45 | 202.80 | 207.30 | 207.30 | 0.93% | 5,953 |
| Aug 12, 2025 | 171.00 | 217.25 | 171.00 | 205.40 | 205.40 | -0.41% | 6,050 |
| Aug 11, 2025 | 204.30 | 207.60 | 203.60 | 206.25 | 206.25 | 0.95% | 1,906 |
| Aug 8, 2025 | 207.00 | 211.15 | 203.60 | 204.30 | 204.30 | 0.29% | 3,474 |
| Aug 7, 2025 | 203.00 | 206.45 | 200.30 | 203.70 | 203.70 | -1.50% | 17,653 |
| Aug 6, 2025 | 225.80 | 225.80 | 204.15 | 206.80 | 206.80 | -4.92% | 9,832 |
| Aug 5, 2025 | 216.15 | 225.75 | 214.95 | 217.50 | 217.50 | 2.72% | 24,208 |
| Aug 4, 2025 | 210.00 | 213.75 | 207.95 | 211.75 | 211.75 | 1.03% | 2,876 |
| Aug 1, 2025 | 220.95 | 222.00 | 207.60 | 209.60 | 209.60 | -3.74% | 4,924 |
| Jul 31, 2025 | 208.55 | 220.95 | 208.55 | 217.75 | 217.75 | 2.91% | 6,166 |
| Jul 30, 2025 | 211.55 | 215.50 | 209.30 | 211.60 | 211.60 | 0.52% | 13,714 |
| Jul 29, 2025 | 212.25 | 216.25 | 209.15 | 210.50 | 210.50 | -1.34% | 19,668 |
| Jul 28, 2025 | 221.75 | 224.20 | 208.80 | 213.35 | 213.35 | -4.35% | 9,838 |
| Jul 25, 2025 | 219.55 | 224.85 | 215.10 | 223.05 | 223.05 | 1.59% | 22,377 |
| Jul 24, 2025 | 221.10 | 228.80 | 217.55 | 219.55 | 219.55 | -0.70% | 16,209 |
| Jul 23, 2025 | 215.00 | 225.65 | 215.00 | 221.10 | 221.10 | 1.73% | 8,235 |
| Jul 22, 2025 | 224.85 | 224.85 | 215.10 | 217.35 | 217.35 | -0.46% | 35,259 |
| Jul 21, 2025 | 209.00 | 234.50 | 209.00 | 218.35 | 218.35 | 7.96% | 88,911 |
| Jul 18, 2025 | 205.00 | 205.25 | 199.55 | 202.25 | 202.25 | -0.34% | 14,249 |
| Jul 17, 2025 | 199.90 | 203.75 | 197.00 | 202.95 | 202.95 | 3.41% | 9,576 |
| Jul 16, 2025 | 199.75 | 199.75 | 184.00 | 196.25 | 196.25 | 6.72% | 14,771 |
| Jul 15, 2025 | 186.35 | 186.85 | 182.90 | 183.90 | 183.90 | -0.14% | 847 |
| Jul 14, 2025 | 186.80 | 189.30 | 183.20 | 184.15 | 184.15 | -1.42% | 10,113 |
| Jul 11, 2025 | 186.35 | 187.20 | 185.60 | 186.80 | 186.80 | 1.22% | 810 |
| Jul 10, 2025 | 186.95 | 187.10 | 184.35 | 184.55 | 184.55 | -0.83% | 13,352 |
| Jul 9, 2025 | 185.70 | 188.05 | 182.75 | 186.10 | 186.10 | 0.03% | 7,239 |
| Jul 8, 2025 | 190.80 | 190.80 | 185.50 | 186.05 | 186.05 | -1.69% | 1,260 |
| Jul 7, 2025 | 188.00 | 194.20 | 185.05 | 189.25 | 189.25 | -1.28% | 9,788 |
| Jul 4, 2025 | 193.00 | 193.00 | 187.75 | 191.70 | 191.70 | 0.89% | 8,162 |
| Jul 3, 2025 | 186.55 | 190.45 | 185.30 | 190.00 | 190.00 | 1.52% | 16,158 |
| Jul 2, 2025 | 186.10 | 191.25 | 186.05 | 187.15 | 187.15 | -0.56% | 3,270 |
| Jul 1, 2025 | 190.55 | 191.55 | 183.00 | 188.20 | 188.20 | -0.13% | 21,337 |
| Jun 30, 2025 | 189.95 | 191.55 | 187.10 | 188.45 | 188.45 | -0.69% | 1,259 |
| Jun 27, 2025 | 190.55 | 191.40 | 189.05 | 189.75 | 189.75 | 0.26% | 2,133 |
| Jun 26, 2025 | 186.45 | 193.25 | 186.45 | 189.25 | 189.25 | -0.55% | 6,614 |
| Jun 25, 2025 | 184.80 | 190.90 | 184.80 | 190.30 | 190.30 | 2.59% | 4,269 |
| Jun 24, 2025 | 182.80 | 193.00 | 182.80 | 185.50 | 185.50 | 1.42% | 8,345 |
| Jun 23, 2025 | 181.50 | 185.45 | 179.10 | 182.90 | 182.90 | -1.72% | 8,466 |
| Jun 20, 2025 | 181.40 | 186.70 | 181.00 | 186.10 | 186.10 | 1.14% | 9,346 |
| Jun 19, 2025 | 186.75 | 187.85 | 182.05 | 184.00 | 184.00 | -1.47% | 6,939 |