Max India Limited (BOM:543223)
India · Delayed Price · Currency is INR 141.30
-4.65 (-3.19%)
At close: Mar 19, 2026
Max India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 142.65 | 147.80 | 140.00 | 141.30 | 141.30 | -3.19% | 5,331 |
| Mar 18, 2026 | 145.50 | 149.00 | 144.10 | 145.95 | 145.95 | 1.92% | 1,655 |
| Mar 17, 2026 | 143.00 | 145.55 | 142.05 | 143.20 | 143.20 | 0.35% | 1,123 |
| Mar 16, 2026 | 141.20 | 152.90 | 137.95 | 142.70 | 142.70 | -3.42% | 15,584 |
| Mar 13, 2026 | 149.60 | 150.00 | 142.40 | 147.75 | 147.75 | -0.17% | 8,955 |
| Mar 12, 2026 | 150.30 | 153.95 | 146.95 | 148.00 | 148.00 | -2.31% | 465 |
| Mar 11, 2026 | 152.80 | 158.70 | 151.40 | 151.50 | 151.50 | 1.51% | 2,099 |
| Mar 10, 2026 | 145.50 | 151.00 | 141.70 | 149.25 | 149.25 | 3.54% | 4,092 |
| Mar 9, 2026 | 148.50 | 148.50 | 141.55 | 144.15 | 144.15 | -2.70% | 969 |
| Mar 6, 2026 | 150.00 | 151.50 | 146.90 | 148.15 | 148.15 | -0.54% | 30,530 |
| Mar 5, 2026 | 148.10 | 151.00 | 145.80 | 148.95 | 148.95 | 0.61% | 19,209 |
| Mar 4, 2026 | 144.00 | 153.35 | 144.00 | 148.05 | 148.05 | -2.50% | 4,538 |
| Mar 2, 2026 | 148.15 | 153.85 | 146.05 | 151.85 | 151.85 | -0.52% | 4,446 |
| Feb 27, 2026 | 160.95 | 161.00 | 152.00 | 152.65 | 152.65 | -2.18% | 10,631 |
| Feb 26, 2026 | 157.85 | 159.05 | 155.35 | 156.05 | 156.05 | -0.54% | 478 |
| Feb 25, 2026 | 157.20 | 160.30 | 155.85 | 156.90 | 156.90 | 0.38% | 3,755 |
| Feb 24, 2026 | 159.05 | 160.30 | 155.00 | 156.30 | 156.30 | -1.76% | 2,371 |
| Feb 23, 2026 | 168.50 | 168.50 | 157.65 | 159.10 | 159.10 | -0.87% | 7,266 |
| Feb 20, 2026 | 159.00 | 161.00 | 158.25 | 160.50 | 160.50 | 2.03% | 693 |
| Feb 19, 2026 | 164.55 | 165.75 | 155.75 | 157.30 | 157.30 | -3.29% | 1,414 |
| Feb 18, 2026 | 166.45 | 166.45 | 162.65 | 162.65 | 162.65 | -1.09% | 488 |
| Feb 17, 2026 | 161.95 | 165.95 | 161.60 | 164.45 | 164.45 | 1.54% | 1,148 |
| Feb 16, 2026 | 167.55 | 168.35 | 159.75 | 161.95 | 161.95 | -5.93% | 5,568 |
| Feb 13, 2026 | 169.00 | 172.25 | 165.30 | 172.15 | 172.15 | 0.67% | 317 |
| Feb 12, 2026 | 169.60 | 172.25 | 168.10 | 171.00 | 171.00 | 4.27% | 645 |
| Feb 11, 2026 | 170.70 | 170.70 | 164.00 | 164.00 | 164.00 | -3.53% | 257 |
| Feb 10, 2026 | 170.80 | 174.25 | 167.95 | 170.00 | 170.00 | 0.18% | 901 |
| Feb 9, 2026 | 163.40 | 172.95 | 162.35 | 169.70 | 169.70 | 3.86% | 2,821 |
| Feb 6, 2026 | 170.40 | 170.40 | 160.15 | 163.40 | 163.40 | -2.82% | 638 |
| Feb 5, 2026 | 173.30 | 177.65 | 167.00 | 168.15 | 168.15 | -3.00% | 3,634 |
| Feb 4, 2026 | 161.55 | 174.55 | 161.55 | 173.35 | 173.35 | 8.96% | 3,792 |
| Feb 3, 2026 | 161.00 | 162.60 | 157.60 | 159.10 | 159.10 | 3.31% | 5,984 |
| Feb 2, 2026 | 160.80 | 160.80 | 150.30 | 154.00 | 154.00 | -2.75% | 3,867 |
| Feb 1, 2026 | 159.50 | 160.35 | 156.60 | 158.35 | 158.35 | -1.03% | 969 |
| Jan 30, 2026 | 154.85 | 161.65 | 154.85 | 160.00 | 160.00 | 2.56% | 386 |
| Jan 29, 2026 | 148.80 | 161.95 | 148.80 | 156.00 | 156.00 | -1.45% | 2,424 |
| Jan 28, 2026 | 146.05 | 159.15 | 146.05 | 158.30 | 158.30 | 7.80% | 6,415 |
| Jan 27, 2026 | 155.30 | 155.30 | 145.00 | 146.85 | 146.85 | -4.77% | 5,443 |
| Jan 23, 2026 | 154.55 | 156.75 | 150.70 | 154.20 | 154.20 | 0.10% | 4,030 |
| Jan 22, 2026 | 140.65 | 159.10 | 140.65 | 154.05 | 154.05 | 1.02% | 9,130 |
| Jan 21, 2026 | 156.05 | 161.25 | 151.00 | 152.50 | 152.50 | -3.94% | 8,307 |
| Jan 20, 2026 | 163.80 | 164.05 | 156.05 | 158.75 | 158.75 | -3.96% | 3,132 |
| Jan 19, 2026 | 167.05 | 170.10 | 164.00 | 165.30 | 165.30 | -2.42% | 2,622 |
| Jan 16, 2026 | 172.00 | 174.05 | 168.80 | 169.40 | 169.40 | 0.62% | 960 |
| Jan 14, 2026 | 168.00 | 172.80 | 167.50 | 168.35 | 168.35 | -1.55% | 2,449 |
| Jan 13, 2026 | 170.30 | 174.35 | 170.30 | 171.00 | 171.00 | -0.06% | 1,271 |
| Jan 12, 2026 | 180.50 | 180.50 | 165.05 | 171.10 | 171.10 | -2.00% | 1,317 |
| Jan 9, 2026 | 180.50 | 180.50 | 172.45 | 174.60 | 174.60 | -3.93% | 3,186 |
| Jan 8, 2026 | 180.80 | 184.50 | 180.80 | 181.75 | 181.75 | -1.22% | 624 |
| Jan 7, 2026 | 184.00 | 188.00 | 181.60 | 184.00 | 184.00 | 0.19% | 2,251 |