Max Estates Limited (BOM:544008)
India · Delayed Price · Currency is INR 389.05
+1.65 (0.43%)
At close: Apr 21, 2026
BOM:544008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 367.70 | 382.25 | 366.60 | 374.50 | 374.50 | 0.13% | 2,971 |
| Mar 18, 2026 | 368.00 | 383.30 | 362.95 | 374.00 | 374.00 | 2.20% | 6,728 |
| Mar 17, 2026 | 361.80 | 367.95 | 357.45 | 365.95 | 365.95 | 1.15% | 5,639 |
| Mar 16, 2026 | 364.25 | 367.05 | 358.05 | 361.80 | 361.80 | -2.27% | 3,931 |
| Mar 13, 2026 | 372.20 | 372.80 | 356.80 | 370.20 | 370.20 | -1.00% | 5,106 |
| Mar 12, 2026 | 371.20 | 387.95 | 371.20 | 373.95 | 373.95 | -1.22% | 6,236 |
| Mar 11, 2026 | 379.05 | 387.25 | 371.95 | 378.55 | 378.55 | -0.07% | 2,562 |
| Mar 10, 2026 | 395.25 | 395.25 | 375.95 | 378.80 | 378.80 | -1.30% | 1,190 |
| Mar 9, 2026 | 385.00 | 392.45 | 375.20 | 383.80 | 383.80 | -1.50% | 2,452 |
| Mar 6, 2026 | 399.15 | 399.15 | 388.50 | 389.65 | 389.65 | -2.05% | 72 |
| Mar 5, 2026 | 390.30 | 404.50 | 390.30 | 397.80 | 397.80 | 1.95% | 227 |
| Mar 4, 2026 | 395.75 | 400.00 | 383.20 | 390.20 | 390.20 | -2.66% | 3,717 |
| Mar 2, 2026 | 390.00 | 405.30 | 390.00 | 400.85 | 400.85 | -0.64% | 464 |
| Feb 27, 2026 | 402.45 | 409.10 | 398.30 | 403.45 | 403.45 | 0.39% | 880 |
| Feb 26, 2026 | 415.45 | 415.45 | 398.80 | 401.90 | 401.90 | -0.89% | 951 |
| Feb 25, 2026 | 398.60 | 410.55 | 397.55 | 405.50 | 405.50 | 1.74% | 1,896 |
| Feb 24, 2026 | 407.60 | 410.10 | 390.00 | 398.55 | 398.55 | -3.48% | 7,944 |
| Feb 23, 2026 | 425.00 | 425.00 | 410.00 | 412.90 | 412.90 | -2.78% | 371 |
| Feb 20, 2026 | 420.15 | 426.65 | 419.90 | 424.70 | 424.70 | 1.66% | 1,057 |
| Feb 19, 2026 | 425.95 | 425.95 | 414.70 | 417.75 | 417.75 | -1.54% | 302 |
| Feb 18, 2026 | 409.10 | 432.45 | 409.10 | 424.30 | 424.30 | 3.73% | 5,547 |
| Feb 17, 2026 | 406.65 | 419.20 | 405.85 | 409.05 | 409.05 | 1.39% | 2,347 |
| Feb 16, 2026 | 406.00 | 410.00 | 400.25 | 403.45 | 403.45 | -1.44% | 1,946 |
| Feb 13, 2026 | 409.00 | 416.55 | 404.80 | 409.35 | 409.35 | -1.62% | 1,829 |
| Feb 12, 2026 | 428.30 | 428.30 | 410.00 | 416.10 | 416.10 | -2.83% | 6,776 |
| Feb 11, 2026 | 448.50 | 448.50 | 422.20 | 428.20 | 428.20 | -5.28% | 6,718 |
| Feb 10, 2026 | 405.70 | 472.60 | 405.70 | 452.05 | 452.05 | 11.42% | 37,374 |
| Feb 9, 2026 | 377.50 | 409.85 | 374.90 | 405.70 | 405.70 | 7.47% | 234,429 |
| Feb 6, 2026 | 384.80 | 385.30 | 373.95 | 377.50 | 377.50 | -1.90% | 846 |
| Feb 5, 2026 | 387.70 | 387.70 | 376.60 | 384.80 | 384.80 | -0.75% | 223,420 |
| Feb 4, 2026 | 379.00 | 393.45 | 377.05 | 387.70 | 387.70 | 2.32% | 2,929 |