Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 296.90
-6.40 (-2.11%)
At close: Mar 30, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 302.85 | 308.00 | 293.40 | 296.90 | 296.90 | -2.11% | 28,764 |
| Mar 27, 2026 | 311.25 | 316.00 | 302.35 | 303.30 | 303.30 | -3.70% | 11,310 |
| Mar 25, 2026 | 313.30 | 325.80 | 312.75 | 314.95 | 314.95 | 0.56% | 6,858 |
| Mar 24, 2026 | 331.85 | 331.85 | 308.35 | 313.20 | 313.20 | 2.87% | 14,468 |
| Mar 23, 2026 | 326.45 | 326.45 | 301.20 | 304.45 | 304.45 | -6.12% | 9,317 |
| Mar 20, 2026 | 324.80 | 329.80 | 319.00 | 324.30 | 324.30 | 0.20% | 5,148 |
| Mar 19, 2026 | 338.05 | 338.05 | 322.70 | 323.65 | 323.65 | -4.26% | 8,412 |
| Mar 18, 2026 | 319.30 | 345.00 | 319.30 | 338.05 | 338.05 | 5.87% | 12,549 |
| Mar 17, 2026 | 312.20 | 321.90 | 311.50 | 319.30 | 319.30 | 2.41% | 9,962 |
| Mar 16, 2026 | 302.90 | 316.25 | 294.95 | 311.80 | 311.80 | 3.11% | 44,046 |
| Mar 13, 2026 | 309.85 | 310.85 | 298.15 | 302.40 | 302.40 | -3.29% | 10,457 |
| Mar 12, 2026 | 320.05 | 321.20 | 309.85 | 312.70 | 312.70 | -3.64% | 9,768 |
| Mar 11, 2026 | 318.65 | 333.00 | 318.65 | 324.50 | 324.50 | 1.82% | 11,534 |
| Mar 10, 2026 | 301.10 | 321.00 | 297.75 | 318.70 | 318.70 | 6.34% | 18,788 |
| Mar 9, 2026 | 318.05 | 318.05 | 297.75 | 299.70 | 299.70 | -7.44% | 42,985 |
| Mar 6, 2026 | 342.00 | 344.00 | 322.30 | 323.80 | 323.80 | -5.32% | 29,905 |
| Mar 5, 2026 | 340.60 | 346.20 | 328.60 | 342.00 | 342.00 | 0.44% | 11,657 |
| Mar 4, 2026 | 356.00 | 356.00 | 335.05 | 340.50 | 340.50 | -4.29% | 18,758 |
| Mar 2, 2026 | 403.95 | 403.95 | 352.20 | 355.75 | 355.75 | -3.98% | 13,151 |
| Feb 27, 2026 | 380.00 | 385.00 | 369.00 | 370.50 | 370.50 | -3.80% | 8,617 |
| Feb 26, 2026 | 386.80 | 391.75 | 375.00 | 385.15 | 385.15 | -0.41% | 8,642 |
| Feb 25, 2026 | 387.50 | 394.80 | 376.20 | 386.75 | 386.75 | -0.42% | 6,260 |
| Feb 24, 2026 | 389.05 | 394.80 | 386.25 | 388.40 | 388.40 | -2.20% | 2,370 |
| Feb 23, 2026 | 404.05 | 404.65 | 395.40 | 397.15 | 397.15 | -1.59% | 2,695 |
| Feb 20, 2026 | 403.20 | 410.40 | 403.10 | 403.55 | 403.55 | -2.07% | 4,089 |
| Feb 19, 2026 | 416.00 | 417.45 | 402.60 | 412.10 | 412.10 | -0.70% | 2,463 |
| Feb 18, 2026 | 412.00 | 422.30 | 408.95 | 415.00 | 415.00 | 0.75% | 6,222 |
| Feb 17, 2026 | 398.65 | 413.55 | 396.55 | 411.90 | 411.90 | 3.90% | 73,248 |
| Feb 16, 2026 | 401.00 | 406.20 | 395.00 | 396.45 | 396.45 | -1.93% | 2,940 |
| 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 |