Max Estates Limited (BOM:544008)
India · Delayed Price · Currency is INR 495.05
-3.85 (-0.77%)
At close: Aug 21, 2026
BOM:544008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 386.85 | 399.05 | 386.85 | 396.70 | 396.70 | 2.81% | 2,025 |
| Jul 24, 2026 | 380.00 | 388.65 | 378.95 | 385.85 | 385.85 | 0.33% | 2,350 |
| Jul 23, 2026 | 390.00 | 394.65 | 383.00 | 384.60 | 384.60 | -1.85% | 3,675 |
| Jul 22, 2026 | 396.55 | 400.00 | 386.10 | 391.85 | 391.85 | -2.01% | 16,910 |
| Jul 21, 2026 | 408.10 | 410.00 | 399.45 | 399.90 | 399.90 | -0.53% | 2,342 |
| Jul 20, 2026 | 407.80 | 411.35 | 402.00 | 402.05 | 402.05 | -1.92% | 7,019 |
| Jul 17, 2026 | 434.55 | 434.55 | 407.00 | 409.90 | 409.90 | -2.02% | 2,910 |
| Jul 16, 2026 | 428.95 | 431.10 | 415.80 | 418.35 | 418.35 | -2.22% | 1,654 |
| Jul 15, 2026 | 431.15 | 437.85 | 427.00 | 427.85 | 427.85 | -0.58% | 3,392 |
| Jul 14, 2026 | 445.00 | 445.00 | 424.95 | 430.35 | 430.35 | -3.36% | 4,542 |
| Jul 13, 2026 | 444.00 | 450.00 | 440.90 | 445.30 | 445.30 | -1.08% | 2,363 |
| Jul 10, 2026 | 445.00 | 458.00 | 439.75 | 450.15 | 450.15 | 1.97% | 4,585 |
| Jul 9, 2026 | 440.30 | 444.85 | 432.05 | 441.45 | 441.45 | 2.27% | 1,331 |
| Jul 8, 2026 | 440.80 | 454.80 | 428.50 | 431.65 | 431.65 | -2.56% | 4,974 |
| Jul 7, 2026 | 466.05 | 474.35 | 423.85 | 443.00 | 443.00 | -7.75% | 34,109 |
| Jul 6, 2026 | 434.20 | 491.55 | 424.70 | 480.20 | 480.20 | 11.04% | 33,905 |
| Jul 3, 2026 | 422.40 | 444.75 | 415.00 | 432.45 | 432.45 | 2.79% | 21,390 |
| Jul 2, 2026 | 425.05 | 427.00 | 413.80 | 420.70 | 420.70 | -0.32% | 2,545 |
| Jul 1, 2026 | 426.15 | 438.00 | 420.50 | 422.05 | 422.05 | -1.79% | 2,334 |
| Jun 30, 2026 | 423.85 | 429.75 | 422.50 | 429.75 | 429.75 | 1.50% | 422 |
| Jun 29, 2026 | 441.05 | 445.00 | 422.00 | 423.40 | 423.40 | -4.86% | 2,220 |
| Jun 25, 2026 | 440.90 | 445.95 | 438.20 | 445.05 | 445.05 | 0.90% | 984 |
| Jun 24, 2026 | 444.00 | 444.05 | 437.10 | 441.10 | 441.10 | -0.16% | 1,393 |
| Jun 23, 2026 | 459.20 | 461.10 | 440.00 | 441.80 | 441.80 | -3.79% | 975 |
| Jun 22, 2026 | 460.85 | 463.00 | 453.25 | 459.20 | 459.20 | 1.48% | 3,368 |
| Jun 19, 2026 | 449.05 | 459.10 | 443.25 | 452.50 | 452.50 | -0.40% | 7,851 |
| Jun 18, 2026 | 458.00 | 459.90 | 445.95 | 454.30 | 454.30 | -1.55% | 3,419 |
| Jun 17, 2026 | 457.35 | 462.95 | 453.50 | 461.45 | 461.45 | 0.90% | 18,437 |
| Jun 16, 2026 | 440.10 | 459.90 | 440.10 | 457.35 | 457.35 | 4.96% | 4,953 |
| Jun 15, 2026 | 437.95 | 439.40 | 430.35 | 435.75 | 435.75 | 0.83% | 4,126 |
| Jun 12, 2026 | 437.10 | 437.10 | 425.95 | 432.15 | 432.15 | 0.71% | 3,675 |