Max India Limited (BOM:543223)
India · Delayed Price · Currency is INR 149.55
-2.65 (-1.74%)
At close: Aug 21, 2026
BOM:543223 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 183.45 | 189.00 | 181.40 | 184.90 | 184.90 | 1.34% | 17,810 |
| Jul 24, 2026 | 177.95 | 184.95 | 174.10 | 182.45 | 182.45 | 10.04% | 62,089 |
| Jul 23, 2026 | 175.20 | 175.20 | 160.05 | 165.80 | 165.80 | 2.92% | 4,436 |
| Jul 22, 2026 | 169.00 | 169.00 | 158.70 | 161.10 | 161.10 | -1.83% | 3,465 |
| Jul 21, 2026 | 162.40 | 165.00 | 162.15 | 164.10 | 164.10 | -0.36% | 2,275 |
| Jul 20, 2026 | 166.35 | 166.35 | 160.85 | 164.70 | 164.70 | 0.55% | 1,615 |
| Jul 17, 2026 | 165.00 | 169.00 | 161.90 | 163.80 | 163.80 | -1.12% | 1,361 |
| Jul 16, 2026 | 168.60 | 168.80 | 164.95 | 165.65 | 165.65 | -1.81% | 2,384 |
| Jul 15, 2026 | 160.00 | 172.10 | 159.65 | 168.70 | 168.70 | 4.39% | 3,758 |
| Jul 14, 2026 | 167.35 | 168.45 | 161.30 | 161.60 | 161.60 | -3.00% | 924 |
| Jul 13, 2026 | 161.20 | 170.40 | 160.00 | 166.60 | 166.60 | 1.00% | 7,664 |
| Jul 10, 2026 | 159.85 | 167.25 | 156.55 | 164.95 | 164.95 | 5.60% | 3,586 |
| Jul 9, 2026 | 159.60 | 160.40 | 156.20 | 156.20 | 156.20 | 1.36% | 611 |
| Jul 8, 2026 | 157.30 | 158.25 | 153.95 | 154.10 | 154.10 | -1.50% | 5,670 |
| Jul 7, 2026 | 156.50 | 158.10 | 155.05 | 156.45 | 156.45 | -0.57% | 2,151 |
| Jul 6, 2026 | 160.10 | 160.45 | 156.70 | 157.35 | 157.35 | -1.07% | 1,698 |
| Jul 3, 2026 | 163.00 | 163.00 | 157.00 | 159.05 | 159.05 | 0.57% | 2,975 |
| Jul 2, 2026 | 168.20 | 168.20 | 158.15 | 158.15 | 158.15 | -0.03% | 631 |
| Jul 1, 2026 | 158.00 | 159.95 | 155.50 | 158.20 | 158.20 | 0.03% | 1,271 |
| Jun 30, 2026 | 163.40 | 163.40 | 158.00 | 158.15 | 158.15 | -1.92% | 4,966 |
| Jun 29, 2026 | 156.50 | 165.15 | 156.05 | 161.25 | 161.25 | 1.26% | 4,951 |
| Jun 25, 2026 | 167.55 | 168.00 | 157.75 | 159.25 | 159.25 | -4.24% | 4,512 |
| Jun 24, 2026 | 165.00 | 171.10 | 162.60 | 166.30 | 166.30 | 0.79% | 961 |
| Jun 23, 2026 | 166.05 | 170.65 | 164.85 | 165.00 | 165.00 | -1.32% | 1,455 |
| 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 |