Max India Limited (BOM:543223)
India · Delayed Price · Currency is INR 167.20
-0.50 (-0.30%)
At close: Jun 22, 2026
BOM:543223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 182.95 | 182.95 | 165.30 | 167.20 | 167.20 | -0.30% | 3,775 |
| Jun 19, 2026 | 167.95 | 170.20 | 166.00 | 167.70 | 167.70 | -1.27% | 3,887 |
| Jun 18, 2026 | 177.40 | 178.05 | 162.00 | 169.85 | 169.85 | 5.11% | 3,622 |
| Jun 17, 2026 | 160.05 | 165.00 | 159.45 | 161.60 | 161.60 | 0.56% | 4,473 |
| Jun 16, 2026 | 159.60 | 161.30 | 158.25 | 160.70 | 160.70 | 1.04% | 1,054 |
| Jun 15, 2026 | 163.75 | 163.95 | 158.70 | 159.05 | 159.05 | 0.76% | 1,541 |
| Jun 12, 2026 | 152.00 | 160.35 | 152.00 | 157.85 | 157.85 | 2.00% | 692 |
| Jun 11, 2026 | 158.00 | 158.35 | 153.85 | 154.75 | 154.75 | -2.40% | 403 |
| Jun 10, 2026 | 158.40 | 160.35 | 157.45 | 158.55 | 158.55 | 0.19% | 1,791 |
| Jun 9, 2026 | 155.00 | 161.00 | 153.55 | 158.25 | 158.25 | 1.44% | 2,765 |
| Jun 8, 2026 | 159.90 | 161.20 | 155.00 | 156.00 | 156.00 | -2.47% | 1,549 |
| Jun 5, 2026 | 161.85 | 165.00 | 158.95 | 159.95 | 159.95 | 1.07% | 1,583 |
| Jun 4, 2026 | 160.80 | 162.55 | 158.00 | 158.25 | 158.25 | -0.78% | 2,051 |
| Jun 3, 2026 | 162.95 | 162.95 | 157.45 | 159.50 | 159.50 | -2.12% | 4,227 |
| Jun 2, 2026 | 171.90 | 171.90 | 160.20 | 162.95 | 162.95 | -3.41% | 2,870 |
| Jun 1, 2026 | 160.60 | 175.90 | 160.55 | 168.70 | 168.70 | 5.40% | 5,361 |
| May 29, 2026 | 172.65 | 172.65 | 158.90 | 160.05 | 160.05 | -7.35% | 11,544 |
| May 27, 2026 | 151.25 | 177.15 | 150.85 | 172.75 | 172.75 | 13.32% | 42,531 |
| May 26, 2026 | 158.00 | 158.00 | 151.25 | 152.45 | 152.45 | -3.24% | 6,110 |
| May 25, 2026 | 157.90 | 157.90 | 152.20 | 157.55 | 157.55 | 1.71% | 2,306 |
| May 22, 2026 | 158.00 | 160.45 | 153.95 | 154.90 | 154.90 | -2.18% | 809 |
| May 21, 2026 | 156.95 | 160.75 | 155.60 | 158.35 | 158.35 | 1.34% | 8,557 |
| May 20, 2026 | 156.00 | 159.20 | 153.50 | 156.25 | 156.25 | -0.10% | 1,616 |
| May 19, 2026 | 162.15 | 162.65 | 154.60 | 156.40 | 156.40 | -1.79% | 4,416 |
| May 18, 2026 | 159.45 | 161.15 | 155.05 | 159.25 | 159.25 | -2.09% | 1,178 |
| May 15, 2026 | 164.25 | 168.00 | 160.65 | 162.65 | 162.65 | -1.00% | 3,950 |
| May 14, 2026 | 166.25 | 169.30 | 162.85 | 164.30 | 164.30 | -1.38% | 2,078 |
| May 13, 2026 | 168.00 | 170.60 | 165.10 | 166.60 | 166.60 | -0.66% | 4,484 |
| May 12, 2026 | 175.65 | 175.65 | 165.05 | 167.70 | 167.70 | -4.47% | 3,831 |
| May 11, 2026 | 180.00 | 180.00 | 174.05 | 175.55 | 175.55 | -2.74% | 6,282 |
| May 8, 2026 | 170.80 | 181.30 | 170.80 | 180.50 | 180.50 | 4.34% | 4,719 |
| May 7, 2026 | 168.35 | 178.40 | 161.05 | 173.00 | 173.00 | 5.91% | 10,955 |
| May 6, 2026 | 161.45 | 164.95 | 161.45 | 163.35 | 163.35 | 0.74% | 287 |
| May 5, 2026 | 156.35 | 164.20 | 156.35 | 162.15 | 162.15 | 3.21% | 2,882 |
| May 4, 2026 | 156.45 | 160.00 | 155.90 | 157.10 | 157.10 | 0.42% | 2,873 |
| Apr 30, 2026 | 145.65 | 158.85 | 145.65 | 156.45 | 156.45 | 0.35% | 1,339 |
| Apr 29, 2026 | 164.25 | 164.25 | 155.65 | 155.90 | 155.90 | -3.29% | 5,864 |
| Apr 28, 2026 | 155.80 | 164.55 | 155.80 | 161.20 | 161.20 | 3.47% | 13,701 |
| Apr 27, 2026 | 155.65 | 157.60 | 152.60 | 155.80 | 155.80 | 1.23% | 772 |
| Apr 24, 2026 | 154.20 | 158.55 | 153.05 | 153.90 | 153.90 | -0.87% | 573 |
| Apr 23, 2026 | 157.75 | 157.75 | 153.20 | 155.25 | 155.25 | -0.99% | 1,468 |
| Apr 22, 2026 | 157.45 | 157.45 | 150.80 | 156.80 | 156.80 | 1.92% | 1,565 |
| Apr 21, 2026 | 150.70 | 154.75 | 149.35 | 153.85 | 153.85 | 3.26% | 1,550 |
| Apr 20, 2026 | 157.30 | 160.00 | 147.50 | 149.00 | 149.00 | -3.31% | 3,251 |
| Apr 17, 2026 | 152.95 | 155.65 | 151.00 | 154.10 | 154.10 | 0.75% | 8,327 |
| Apr 16, 2026 | 157.00 | 157.30 | 152.05 | 152.95 | 152.95 | 0.03% | 4,904 |
| Apr 15, 2026 | 156.40 | 157.55 | 152.05 | 152.90 | 152.90 | 0.92% | 12,002 |
| Apr 13, 2026 | 150.50 | 155.90 | 149.00 | 151.50 | 151.50 | -2.57% | 5,111 |
| Apr 10, 2026 | 151.95 | 155.60 | 151.60 | 155.50 | 155.50 | 4.89% | 1,007 |
| Apr 9, 2026 | 158.75 | 158.75 | 147.35 | 148.25 | 148.25 | -3.58% | 7,067 |