Max India Limited (BOM:543223)
India · Delayed Price · Currency is INR 165.65
+15.25 (10.14%)
At close: Oct 6, 2026
BOM:543223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 168.70 | 168.70 | 162.65 | 163.65 | 163.65 | -1.21% | 4,816 |
| Oct 6, 2026 | 152.00 | 168.35 | 150.65 | 165.65 | 165.65 | 10.14% | 5,629 |
| Oct 5, 2026 | 162.00 | 162.00 | 149.60 | 150.40 | 150.40 | -7.42% | 8,370 |
| Oct 1, 2026 | 157.00 | 163.60 | 154.40 | 162.45 | 162.45 | 0.43% | 5,731 |
| Sep 30, 2026 | 162.50 | 165.00 | 157.00 | 161.75 | 161.75 | 0.75% | 16,473 |
| Sep 29, 2026 | 154.50 | 161.80 | 152.05 | 160.55 | 160.55 | 3.78% | 3,551 |
| Sep 28, 2026 | 146.10 | 157.00 | 143.70 | 154.70 | 154.70 | 5.49% | 2,171 |
| Sep 25, 2026 | 149.00 | 149.60 | 146.00 | 146.65 | 146.65 | -2.33% | 2,177 |
| Sep 24, 2026 | 150.60 | 151.00 | 147.45 | 150.15 | 150.15 | 0.33% | 872 |
| Sep 23, 2026 | 152.95 | 154.05 | 148.05 | 149.65 | 149.65 | -0.63% | 1,630 |
| Sep 22, 2026 | 152.00 | 153.00 | 148.25 | 150.60 | 150.60 | -0.63% | 1,298 |
| Sep 21, 2026 | 145.55 | 155.00 | 145.55 | 151.55 | 151.55 | -1.14% | 14,595 |
| Sep 18, 2026 | 142.55 | 154.95 | 141.60 | 153.30 | 153.30 | 8.96% | 23,763 |
| Sep 17, 2026 | 140.05 | 141.65 | 139.80 | 140.70 | 140.70 | 0.72% | 2,930 |
| Sep 16, 2026 | 140.10 | 142.65 | 135.55 | 139.70 | 139.70 | 0.50% | 2,843 |
| Sep 15, 2026 | 147.55 | 147.55 | 138.10 | 139.00 | 139.00 | -5.09% | 11,674 |
| Sep 11, 2026 | 146.70 | 148.80 | 144.40 | 146.45 | 146.45 | -0.17% | 5,830 |
| Sep 10, 2026 | 148.50 | 149.75 | 146.40 | 146.70 | 146.70 | -1.05% | 1,654 |
| Sep 9, 2026 | 147.90 | 151.30 | 146.80 | 148.25 | 148.25 | 0.82% | 2,821 |
| Sep 8, 2026 | 146.85 | 150.15 | 146.85 | 147.05 | 147.05 | -0.47% | 3,401 |
| Sep 7, 2026 | 153.10 | 153.10 | 147.20 | 147.75 | 147.75 | -1.70% | 3,651 |
| Sep 4, 2026 | 152.45 | 153.75 | 150.30 | 150.30 | 150.30 | -1.38% | 1,375 |
| Sep 3, 2026 | 149.70 | 153.70 | 148.00 | 152.40 | 152.40 | 1.80% | 8,283 |
| Sep 2, 2026 | 148.00 | 151.10 | 145.00 | 149.70 | 149.70 | 0.60% | 8,918 |
| Sep 1, 2026 | 149.95 | 150.75 | 147.80 | 148.80 | 148.80 | -0.87% | 1,908 |
| Aug 31, 2026 | 149.10 | 151.35 | 148.15 | 150.10 | 150.10 | -0.10% | 3,520 |
| Aug 28, 2026 | 151.30 | 153.30 | 148.00 | 150.25 | 150.25 | -0.43% | 5,783 |
| Aug 27, 2026 | 154.70 | 154.70 | 149.80 | 150.90 | 150.90 | 0.50% | 686 |
| Aug 26, 2026 | 151.90 | 153.15 | 149.70 | 150.15 | 150.15 | -0.56% | 6,440 |
| Aug 25, 2026 | 152.90 | 154.35 | 150.45 | 151.00 | 151.00 | -2.55% | 7,002 |
| Aug 24, 2026 | 154.10 | 156.70 | 150.25 | 154.95 | 154.95 | 3.61% | 7,152 |
| Aug 21, 2026 | 151.85 | 152.00 | 149.10 | 149.55 | 149.55 | -1.74% | 6,465 |
| Aug 20, 2026 | 151.00 | 152.70 | 149.20 | 152.20 | 152.20 | 2.56% | 11,664 |
| Aug 19, 2026 | 152.60 | 152.60 | 147.35 | 148.40 | 148.40 | -1.82% | 7,929 |
| Aug 18, 2026 | 151.35 | 152.60 | 147.75 | 151.15 | 151.15 | 0.30% | 8,873 |
| Aug 17, 2026 | 153.55 | 153.55 | 148.00 | 150.70 | 150.70 | -0.13% | 4,274 |
| Aug 14, 2026 | 157.45 | 158.30 | 150.05 | 150.90 | 150.90 | -3.92% | 14,801 |
| Aug 13, 2026 | 160.55 | 163.40 | 155.55 | 157.05 | 157.05 | -3.68% | 10,154 |
| Aug 12, 2026 | 169.25 | 169.30 | 161.15 | 163.05 | 163.05 | -4.65% | 13,312 |
| Aug 11, 2026 | 169.60 | 172.05 | 165.35 | 171.00 | 171.00 | 0.68% | 1,667 |
| Aug 10, 2026 | 167.20 | 171.20 | 166.30 | 169.85 | 169.85 | -1.42% | 3,811 |
| Aug 7, 2026 | 175.50 | 175.50 | 170.60 | 172.30 | 172.30 | -0.43% | 9,528 |
| Aug 6, 2026 | 171.35 | 174.60 | 171.25 | 173.05 | 173.05 | 1.08% | 4,668 |
| Aug 5, 2026 | 171.95 | 174.65 | 170.50 | 171.20 | 171.20 | 0.12% | 6,159 |
| Aug 4, 2026 | 175.25 | 175.25 | 169.60 | 171.00 | 171.00 | -2.15% | 13,532 |
| Aug 3, 2026 | 173.00 | 177.70 | 172.35 | 174.75 | 174.75 | 1.78% | 7,550 |
| Jul 31, 2026 | 171.00 | 175.00 | 170.10 | 171.70 | 171.70 | 0.76% | 5,151 |
| Jul 30, 2026 | 173.30 | 174.20 | 169.85 | 170.40 | 170.40 | -2.82% | 5,821 |
| Jul 29, 2026 | 173.00 | 178.15 | 173.00 | 175.35 | 175.35 | 1.36% | 4,521 |
| Jul 28, 2026 | 186.95 | 186.95 | 171.00 | 173.00 | 173.00 | -6.44% | 25,409 |