Max Estates Limited (BOM:544008)
India · Delayed Price · Currency is INR 444.70
+2.75 (0.62%)
At close: Jun 5, 2026
BOM:544008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 445.80 | 449.00 | 435.05 | 444.70 | 444.70 | 0.62% | 901 |
| Jun 4, 2026 | 448.45 | 451.05 | 436.95 | 441.95 | 441.95 | -1.78% | 1,488 |
| Jun 3, 2026 | 441.05 | 451.05 | 436.15 | 449.95 | 449.95 | 1.00% | 9,801 |
| Jun 2, 2026 | 441.90 | 450.50 | 441.65 | 445.50 | 445.50 | -1.05% | 1,400 |
| Jun 1, 2026 | 445.60 | 453.70 | 433.60 | 450.25 | 450.25 | 3.38% | 3,942 |
| May 29, 2026 | 453.40 | 453.45 | 431.80 | 435.55 | 435.55 | -3.97% | 3,982 |
| May 27, 2026 | 448.60 | 459.25 | 442.10 | 453.55 | 453.55 | 1.10% | 5,600 |
| May 26, 2026 | 442.80 | 454.00 | 436.00 | 448.60 | 448.60 | 2.26% | 6,440 |
| May 25, 2026 | 420.00 | 445.00 | 419.95 | 438.70 | 438.70 | 2.27% | 26,132 |
| May 22, 2026 | 385.00 | 435.00 | 385.00 | 428.95 | 428.95 | 4.80% | 2,329 |
| May 21, 2026 | 410.20 | 413.25 | 407.30 | 409.30 | 409.30 | 1.11% | 1,424 |
| May 20, 2026 | 399.75 | 406.45 | 392.80 | 404.80 | 404.80 | -0.09% | 2,475 |
| May 19, 2026 | 394.55 | 407.20 | 394.55 | 405.15 | 405.15 | 2.95% | 333 |
| May 18, 2026 | 398.55 | 399.40 | 387.90 | 393.55 | 393.55 | -3.15% | 1,013 |
| May 15, 2026 | 409.30 | 410.40 | 397.85 | 406.35 | 406.35 | -0.22% | 7,306 |
| May 14, 2026 | 417.85 | 417.85 | 396.20 | 407.25 | 407.25 | 3.92% | 1,911 |
| May 13, 2026 | 389.15 | 394.10 | 377.75 | 391.90 | 391.90 | -0.76% | 8,459 |
| May 12, 2026 | 403.95 | 407.95 | 391.10 | 394.90 | 394.90 | -3.33% | 2,101 |
| May 11, 2026 | 405.00 | 411.90 | 397.85 | 408.50 | 408.50 | -0.45% | 1,083 |
| May 8, 2026 | 415.75 | 418.10 | 405.00 | 410.35 | 410.35 | -2.06% | 1,528 |
| May 7, 2026 | 413.00 | 420.30 | 409.65 | 419.00 | 419.00 | 1.49% | 1,543 |
| May 6, 2026 | 399.80 | 417.55 | 395.15 | 412.85 | 412.85 | 2.08% | 3,244 |
| May 5, 2026 | 405.70 | 406.05 | 395.70 | 404.45 | 404.45 | -0.31% | 891 |
| May 4, 2026 | 394.55 | 406.65 | 393.50 | 405.70 | 405.70 | 3.53% | 1,855 |
| Apr 30, 2026 | 396.50 | 397.65 | 388.40 | 391.85 | 391.85 | -1.95% | 1,059 |
| Apr 29, 2026 | 406.70 | 406.70 | 396.00 | 399.65 | 399.65 | 0.04% | 1,370 |
| Apr 28, 2026 | 400.95 | 403.70 | 398.00 | 399.50 | 399.50 | -0.36% | 1,437 |
| Apr 27, 2026 | 386.90 | 402.95 | 386.90 | 400.95 | 400.95 | 1.98% | 2,608 |
| Apr 24, 2026 | 398.65 | 400.95 | 383.00 | 393.15 | 393.15 | -2.43% | 2,845 |
| Apr 23, 2026 | 389.85 | 409.45 | 389.85 | 402.95 | 402.95 | 3.69% | 3,944 |
| Apr 22, 2026 | 394.05 | 394.90 | 387.75 | 388.60 | 388.60 | -0.12% | 2,194 |
| Apr 21, 2026 | 387.65 | 392.45 | 374.45 | 389.05 | 389.05 | 0.43% | 3,431 |
| Apr 20, 2026 | 383.60 | 392.50 | 381.20 | 387.40 | 387.40 | -0.72% | 4,536 |
| Apr 17, 2026 | 393.55 | 393.55 | 386.95 | 390.20 | 390.20 | 1.02% | 2,897 |
| Apr 16, 2026 | 383.95 | 389.15 | 383.25 | 386.25 | 386.25 | 1.22% | 976 |
| Apr 15, 2026 | 381.25 | 385.25 | 378.05 | 381.60 | 381.60 | 1.76% | 1,277 |
| Apr 13, 2026 | 452.00 | 452.00 | 356.90 | 375.00 | 375.00 | -0.48% | 9,122 |
| Apr 10, 2026 | 378.05 | 379.30 | 370.15 | 376.80 | 376.80 | 2.38% | 6,246 |
| Apr 9, 2026 | 361.10 | 372.95 | 354.75 | 368.05 | 368.05 | 1.92% | 4,559 |
| Apr 8, 2026 | 358.35 | 369.55 | 358.35 | 361.10 | 361.10 | 4.08% | 3,051 |
| Apr 7, 2026 | 358.00 | 358.00 | 344.55 | 346.95 | 346.95 | -1.99% | 23,726 |
| Apr 6, 2026 | 328.20 | 357.50 | 328.20 | 354.00 | 354.00 | 7.06% | 5,796 |
| Apr 2, 2026 | 318.20 | 335.05 | 315.25 | 330.65 | 330.65 | 1.72% | 6,050 |
| Apr 1, 2026 | 313.50 | 331.25 | 313.50 | 325.05 | 325.05 | 5.76% | 8,324 |
| Mar 30, 2026 | 311.00 | 327.65 | 305.55 | 307.35 | 307.35 | -7.37% | 10,115 |
| Mar 27, 2026 | 352.40 | 352.40 | 327.80 | 331.80 | 331.80 | -6.31% | 13,809 |
| Mar 25, 2026 | 355.35 | 361.20 | 351.50 | 354.15 | 354.15 | 0.04% | 4,686 |
| Mar 24, 2026 | 347.75 | 359.80 | 338.00 | 354.00 | 354.00 | 3.89% | 6,958 |
| Mar 23, 2026 | 363.15 | 363.15 | 335.70 | 340.75 | 340.75 | -7.57% | 2,256 |
| Mar 20, 2026 | 378.95 | 386.95 | 367.00 | 368.65 | 368.65 | -1.56% | 4,794 |