Max Estates Limited (BOM:544008)
India · Delayed Price · Currency is INR 550.25
-15.60 (-2.76%)
At close: Oct 7, 2026
BOM:544008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 565.70 | 568.70 | 545.35 | 550.25 | 550.25 | -2.76% | 3,814 |
| Oct 6, 2026 | 563.15 | 577.40 | 561.05 | 565.85 | 565.85 | 0.64% | 3,494 |
| Oct 5, 2026 | 560.45 | 575.80 | 557.65 | 562.25 | 562.25 | -0.84% | 4,677 |
| Oct 1, 2026 | 583.90 | 583.90 | 552.05 | 567.00 | 567.00 | -3.37% | 5,342 |
| Sep 30, 2026 | 569.95 | 594.00 | 569.95 | 586.80 | 586.80 | 3.14% | 2,298 |
| Sep 29, 2026 | 574.05 | 575.00 | 560.00 | 568.95 | 568.95 | -0.36% | 3,254 |
| Sep 28, 2026 | 590.15 | 592.20 | 569.00 | 571.00 | 571.00 | -4.22% | 4,441 |
| Sep 25, 2026 | 619.85 | 624.50 | 593.65 | 596.15 | 596.15 | -3.18% | 4,233 |
| Sep 24, 2026 | 620.95 | 653.60 | 605.40 | 615.75 | 615.75 | 2.32% | 85,300 |
| Sep 23, 2026 | 595.80 | 604.40 | 594.45 | 601.80 | 601.80 | 1.01% | 4,675 |
| Sep 22, 2026 | 598.70 | 601.10 | 586.55 | 595.80 | 595.80 | -0.61% | 3,155 |
| Sep 21, 2026 | 594.25 | 623.95 | 583.65 | 599.45 | 599.45 | 0.86% | 11,216 |
| Sep 18, 2026 | 574.85 | 595.05 | 574.85 | 594.35 | 594.35 | 2.71% | 10,183 |
| Sep 17, 2026 | 575.00 | 583.95 | 572.40 | 578.65 | 578.65 | 1.22% | 3,471 |
| Sep 16, 2026 | 559.50 | 573.35 | 545.25 | 571.65 | 571.65 | 0.45% | 7,406 |
| Sep 15, 2026 | 558.30 | 571.25 | 544.20 | 569.10 | 569.10 | 1.52% | 7,411 |
| Sep 11, 2026 | 554.00 | 568.30 | 540.05 | 560.60 | 560.60 | 0.61% | 7,212 |
| Sep 10, 2026 | 550.00 | 563.00 | 536.80 | 557.20 | 557.20 | 1.83% | 3,286 |
| Sep 9, 2026 | 536.75 | 553.20 | 530.45 | 547.20 | 547.20 | 1.40% | 4,032 |
| Sep 8, 2026 | 537.75 | 541.85 | 534.20 | 539.65 | 539.65 | -0.09% | 1,930 |
| Sep 7, 2026 | 533.10 | 548.65 | 527.65 | 540.15 | 540.15 | -0.61% | 6,476 |
| Sep 4, 2026 | 532.10 | 545.00 | 526.20 | 543.45 | 543.45 | 2.62% | 3,785 |
| Sep 3, 2026 | 532.90 | 538.10 | 511.40 | 529.55 | 529.55 | 3.09% | 4,070 |
| Sep 2, 2026 | 494.30 | 526.05 | 486.70 | 513.70 | 513.70 | 2.51% | 4,376 |
| Sep 1, 2026 | 513.00 | 519.65 | 495.30 | 501.10 | 501.10 | -2.41% | 6,402 |
| Aug 31, 2026 | 553.95 | 558.25 | 506.00 | 513.50 | 513.50 | -4.73% | 44,642 |
| Aug 28, 2026 | 563.65 | 563.65 | 533.10 | 539.00 | 539.00 | -3.38% | 10,777 |
| Aug 27, 2026 | 562.35 | 562.35 | 538.00 | 557.85 | 557.85 | -0.07% | 23,088 |
| Aug 26, 2026 | 560.90 | 578.80 | 554.55 | 558.25 | 558.25 | 0.43% | 20,615 |
| Aug 25, 2026 | 541.50 | 561.55 | 540.05 | 555.85 | 555.85 | 1.11% | 24,709 |
| Aug 24, 2026 | 505.00 | 559.50 | 505.00 | 549.75 | 549.75 | 11.05% | 61,645 |
| Aug 21, 2026 | 501.95 | 501.95 | 491.05 | 495.05 | 495.05 | -0.77% | 2,770 |
| Aug 20, 2026 | 497.05 | 504.25 | 491.30 | 498.90 | 498.90 | 1.88% | 4,496 |
| Aug 19, 2026 | 490.00 | 509.90 | 486.95 | 489.70 | 489.70 | 2.78% | 24,117 |
| Aug 18, 2026 | 478.00 | 501.75 | 468.95 | 476.45 | 476.45 | 1.15% | 16,176 |
| Aug 17, 2026 | 440.15 | 481.70 | 440.15 | 471.05 | 471.05 | 6.40% | 31,120 |
| Aug 14, 2026 | 441.50 | 451.00 | 434.90 | 442.70 | 442.70 | 0.76% | 2,688 |
| Aug 13, 2026 | 421.00 | 445.45 | 421.00 | 439.35 | 439.35 | 3.77% | 12,963 |
| Aug 12, 2026 | 428.50 | 428.50 | 411.75 | 423.40 | 423.40 | -0.73% | 1,110 |
| Aug 11, 2026 | 421.60 | 429.10 | 417.55 | 426.50 | 426.50 | 1.54% | 4,061 |
| Aug 10, 2026 | 393.30 | 424.00 | 393.30 | 420.05 | 420.05 | 5.85% | 8,406 |
| Aug 7, 2026 | 407.90 | 410.05 | 392.50 | 396.85 | 396.85 | -3.22% | 6,705 |
| Aug 6, 2026 | 396.10 | 415.80 | 395.15 | 410.05 | 410.05 | 3.73% | 2,151 |
| Aug 5, 2026 | 397.85 | 405.65 | 394.85 | 395.30 | 395.30 | 0.48% | 4,126 |
| Aug 4, 2026 | 401.00 | 403.65 | 392.40 | 393.40 | 393.40 | -1.92% | 1,037 |
| Aug 3, 2026 | 397.65 | 405.00 | 395.00 | 401.10 | 401.10 | 2.15% | 4,138 |
| Jul 31, 2026 | 387.00 | 395.15 | 387.00 | 392.65 | 392.65 | 1.04% | 2,502 |
| Jul 30, 2026 | 386.00 | 390.10 | 386.00 | 388.60 | 388.60 | -0.73% | 465 |
| Jul 29, 2026 | 393.95 | 395.15 | 386.25 | 391.45 | 391.45 | -0.25% | 4,950 |
| Jul 28, 2026 | 389.85 | 398.00 | 389.85 | 392.45 | 392.45 | -1.07% | 1,165 |