Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 404.25
-12.30 (-2.95%)
At close: Feb 13, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 416.45 | 416.45 | 402.00 | 404.25 | 404.25 | -2.95% | 5,140 |
| Feb 12, 2026 | 419.05 | 424.65 | 414.65 | 416.55 | 416.55 | -0.44% | 3,182 |
| Feb 11, 2026 | 417.05 | 426.15 | 411.40 | 418.40 | 418.40 | -1.96% | 2,404 |
| Feb 10, 2026 | 419.55 | 434.50 | 415.70 | 426.75 | 426.75 | 1.72% | 2,768 |
| Feb 9, 2026 | 393.15 | 428.75 | 393.15 | 419.55 | 419.55 | 4.09% | 14,767 |
| Feb 6, 2026 | 408.20 | 410.40 | 400.00 | 403.05 | 403.05 | -1.26% | 1,535 |
| Feb 5, 2026 | 424.25 | 424.25 | 403.05 | 408.20 | 408.20 | -1.60% | 1,620 |
| Feb 4, 2026 | 405.00 | 417.90 | 401.10 | 414.85 | 414.85 | 1.01% | 3,832 |
| Feb 3, 2026 | 400.00 | 418.85 | 385.15 | 410.70 | 410.70 | 5.19% | 14,085 |
| Feb 2, 2026 | 392.05 | 398.15 | 387.60 | 390.45 | 390.45 | -2.93% | 3,859 |
| Feb 1, 2026 | 398.90 | 408.00 | 398.45 | 402.25 | 402.25 | 0.85% | 6,586 |
| Jan 30, 2026 | 396.05 | 408.15 | 394.60 | 398.85 | 398.85 | -0.10% | 5,930 |
| Jan 29, 2026 | 404.70 | 406.70 | 394.00 | 399.25 | 399.25 | -0.94% | 7,322 |
| Jan 28, 2026 | 408.25 | 412.00 | 399.15 | 403.05 | 403.05 | -1.37% | 7,708 |
| Jan 27, 2026 | 420.30 | 430.35 | 405.35 | 408.65 | 408.65 | -2.77% | 9,156 |
| Jan 23, 2026 | 420.35 | 425.80 | 418.65 | 420.30 | 420.30 | -0.74% | 5,357 |
| Jan 22, 2026 | 423.00 | 432.15 | 420.50 | 423.45 | 423.45 | 0.12% | 4,927 |
| Jan 21, 2026 | 420.00 | 425.05 | 414.00 | 422.95 | 422.95 | -0.55% | 6,015 |
| Jan 20, 2026 | 423.40 | 432.35 | 418.25 | 425.30 | 425.30 | 0.45% | 3,732 |
| Jan 19, 2026 | 432.20 | 433.10 | 422.00 | 423.40 | 423.40 | -2.91% | 3,637 |
| Jan 16, 2026 | 439.00 | 442.60 | 435.05 | 436.10 | 436.10 | -0.18% | 975 |
| Jan 14, 2026 | 441.65 | 441.95 | 435.20 | 436.90 | 436.90 | -1.71% | 3,445 |
| Jan 13, 2026 | 447.75 | 447.75 | 437.00 | 444.50 | 444.50 | -0.21% | 5,657 |
| Jan 12, 2026 | 432.20 | 450.70 | 428.00 | 445.45 | 445.45 | 3.08% | 4,333 |
| Jan 9, 2026 | 437.10 | 440.60 | 431.00 | 432.15 | 432.15 | -1.09% | 3,760 |
| Jan 8, 2026 | 443.40 | 445.10 | 435.95 | 436.90 | 436.90 | -1.45% | 4,346 |
| Jan 7, 2026 | 448.80 | 452.15 | 441.15 | 443.35 | 443.35 | -1.98% | 3,391 |
| Jan 6, 2026 | 458.35 | 459.60 | 450.55 | 452.30 | 452.30 | -1.22% | 2,734 |
| Jan 5, 2026 | 460.75 | 465.65 | 457.15 | 457.90 | 457.90 | -1.95% | 3,456 |
| Jan 2, 2026 | 458.60 | 468.75 | 458.60 | 467.00 | 467.00 | 0.97% | 5,215 |
| Jan 1, 2026 | 459.80 | 465.15 | 454.90 | 462.50 | 462.50 | 0.61% | 7,051 |
| Dec 31, 2025 | 428.35 | 461.35 | 428.35 | 459.70 | 459.70 | 5.61% | 5,685 |
| Dec 30, 2025 | 449.50 | 450.60 | 430.30 | 435.30 | 435.30 | -3.04% | 15,802 |
| Dec 29, 2025 | 440.25 | 457.55 | 440.25 | 448.95 | 448.95 | 0.75% | 5,444 |
| Dec 26, 2025 | 440.95 | 452.90 | 440.95 | 445.60 | 445.60 | 0.06% | 7,052 |
| Dec 24, 2025 | 449.90 | 450.55 | 442.15 | 445.35 | 445.35 | -1.56% | 3,586 |
| Dec 23, 2025 | 450.25 | 453.95 | 447.75 | 452.40 | 452.40 | 0.49% | 2,665 |
| Dec 22, 2025 | 450.00 | 463.20 | 444.00 | 450.20 | 450.20 | 3.04% | 14,052 |
| Dec 19, 2025 | 435.20 | 439.65 | 431.70 | 436.90 | 436.90 | 0.47% | 662,009 |
| Dec 18, 2025 | 450.25 | 450.25 | 431.95 | 434.85 | 434.85 | -3.42% | 8,860 |
| Dec 17, 2025 | 453.35 | 455.85 | 447.00 | 450.25 | 450.25 | -0.55% | 1,762 |
| Dec 16, 2025 | 472.85 | 472.85 | 450.15 | 452.75 | 452.75 | -2.33% | 2,814 |
| Dec 15, 2025 | 470.00 | 472.40 | 460.70 | 463.55 | 463.55 | -1.17% | 4,510 |
| Dec 12, 2025 | 478.40 | 480.40 | 468.20 | 469.05 | 469.05 | -2.21% | 4,578 |
| Dec 11, 2025 | 487.10 | 487.10 | 474.80 | 479.65 | 479.65 | -1.53% | 8,101 |
| Dec 10, 2025 | 488.00 | 488.00 | 482.00 | 487.10 | 487.10 | -0.14% | 6,614 |
| Dec 9, 2025 | 469.70 | 490.00 | 469.70 | 487.80 | 487.80 | 3.65% | 11,564 |
| Dec 8, 2025 | 468.80 | 470.95 | 460.95 | 470.60 | 470.60 | 0.39% | 3,287 |
| Dec 5, 2025 | 472.40 | 475.30 | 468.00 | 468.75 | 468.75 | -0.48% | 2,442 |
| Dec 4, 2025 | 460.00 | 472.40 | 460.00 | 471.00 | 471.00 | 1.13% | 1,515 |