Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 355.90
-1.70 (-0.48%)
At close: Jul 15, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 360.50 | 363.75 | 354.00 | 355.90 | 355.90 | -0.48% | 3,852 |
| Jul 14, 2026 | 369.05 | 369.05 | 356.30 | 357.60 | 357.60 | -1.99% | 3,598 |
| Jul 13, 2026 | 355.00 | 368.90 | 354.55 | 364.85 | 364.85 | 1.96% | 12,404 |
| Jul 10, 2026 | 358.90 | 365.00 | 355.80 | 357.85 | 357.85 | -0.24% | 8,398 |
| Jul 9, 2026 | 354.05 | 368.00 | 354.05 | 358.70 | 358.70 | 1.17% | 7,272 |
| Jul 8, 2026 | 356.85 | 366.80 | 352.30 | 354.55 | 354.55 | -0.66% | 3,743 |
| Jul 7, 2026 | 366.00 | 366.00 | 355.00 | 356.90 | 356.90 | -1.94% | 3,287 |
| Jul 6, 2026 | 375.05 | 377.30 | 363.20 | 363.95 | 363.95 | -2.89% | 7,570 |
| Jul 3, 2026 | 378.80 | 382.75 | 372.25 | 374.80 | 374.80 | -0.17% | 649,849 |
| Jul 2, 2026 | 370.40 | 381.00 | 370.40 | 375.45 | 375.45 | 2.32% | 10,871 |
| Jul 1, 2026 | 366.95 | 372.35 | 363.10 | 366.95 | 366.95 | 0.37% | 3,349 |
| Jun 30, 2026 | 359.95 | 367.70 | 359.95 | 365.60 | 365.60 | 0.74% | 3,987 |
| Jun 29, 2026 | 360.50 | 368.70 | 360.50 | 362.90 | 362.90 | -0.12% | 6,102 |
| Jun 25, 2026 | 377.35 | 377.85 | 361.70 | 363.35 | 363.35 | -2.98% | 7,550 |
| Jun 24, 2026 | 369.35 | 377.45 | 366.25 | 374.50 | 374.50 | 0.92% | 12,905 |
| Jun 23, 2026 | 363.00 | 379.40 | 363.00 | 371.10 | 371.10 | 0.34% | 6,433 |
| Jun 22, 2026 | 363.35 | 371.00 | 363.35 | 369.85 | 369.85 | 1.79% | 912 |
| Jun 19, 2026 | 360.25 | 369.50 | 360.05 | 363.35 | 363.35 | 0.08% | 1,185 |
| Jun 18, 2026 | 368.00 | 370.15 | 362.55 | 363.05 | 363.05 | -0.11% | 5,113 |
| Jun 17, 2026 | 362.55 | 373.05 | 362.10 | 363.45 | 363.45 | -1.48% | 6,819 |
| Jun 16, 2026 | 378.00 | 379.30 | 367.00 | 368.90 | 368.90 | -2.95% | 9,011 |
| Jun 15, 2026 | 379.75 | 386.10 | 371.70 | 380.10 | 380.10 | 1.81% | 160,122 |
| Jun 12, 2026 | 353.00 | 385.15 | 351.65 | 373.35 | 373.35 | 7.66% | 12,515 |
| Jun 11, 2026 | 345.80 | 355.15 | 342.40 | 346.80 | 346.80 | -0.07% | 4,286 |
| Jun 10, 2026 | 354.60 | 354.60 | 344.30 | 347.05 | 347.05 | -1.43% | 6,800 |
| Jun 9, 2026 | 353.55 | 355.10 | 346.50 | 352.10 | 352.10 | 0.74% | 2,267 |
| Jun 8, 2026 | 355.85 | 358.10 | 349.00 | 349.50 | 349.50 | -2.09% | 1,690 |
| Jun 5, 2026 | 357.00 | 367.20 | 355.00 | 356.95 | 356.95 | -0.53% | 3,994 |
| Jun 4, 2026 | 365.55 | 365.60 | 357.60 | 358.85 | 358.85 | -1.83% | 4,103 |
| Jun 3, 2026 | 371.10 | 371.10 | 360.05 | 365.55 | 365.55 | -0.29% | 1,298 |
| Jun 2, 2026 | 369.10 | 372.70 | 359.00 | 366.60 | 366.60 | -0.30% | 5,312 |
| Jun 1, 2026 | 367.95 | 371.50 | 364.70 | 367.70 | 367.70 | -0.31% | 2,635 |
| May 29, 2026 | 368.20 | 376.00 | 365.05 | 368.85 | 368.85 | 0.27% | 5,007 |
| May 27, 2026 | 364.90 | 371.05 | 364.70 | 367.85 | 367.85 | 0.71% | 4,776 |
| May 26, 2026 | 364.25 | 371.15 | 362.15 | 365.25 | 365.25 | -0.14% | 5,471 |
| May 25, 2026 | 373.00 | 380.30 | 363.85 | 365.75 | 365.75 | -1.93% | 22,337 |
| May 22, 2026 | 374.35 | 376.75 | 370.35 | 372.95 | 372.95 | -0.21% | 2,652 |
| May 21, 2026 | 382.00 | 385.40 | 373.05 | 373.75 | 373.75 | -0.40% | 4,354 |
| May 20, 2026 | 389.55 | 391.65 | 373.50 | 375.25 | 375.25 | -3.60% | 5,289 |
| May 19, 2026 | 379.85 | 395.30 | 379.70 | 389.25 | 389.25 | 4.36% | 6,358 |
| May 18, 2026 | 380.80 | 381.45 | 366.85 | 373.00 | 373.00 | -3.00% | 361,312 |
| May 15, 2026 | 383.60 | 396.65 | 382.20 | 384.55 | 384.55 | -0.47% | 4,016 |
| May 14, 2026 | 399.50 | 405.85 | 384.00 | 386.35 | 386.35 | -3.27% | 7,440 |
| May 13, 2026 | 390.00 | 404.90 | 383.60 | 399.40 | 399.40 | 2.41% | 13,028 |
| May 12, 2026 | 379.70 | 405.05 | 377.25 | 390.00 | 390.00 | 1.42% | 29,668 |
| May 11, 2026 | 389.20 | 395.55 | 376.90 | 384.55 | 384.55 | 1.95% | 28,098 |
| May 8, 2026 | 381.00 | 384.70 | 375.00 | 377.20 | 377.20 | -0.03% | 8,878 |
| May 7, 2026 | 359.95 | 382.40 | 359.95 | 377.30 | 377.30 | 4.79% | 14,057 |
| May 6, 2026 | 360.00 | 362.45 | 356.00 | 360.05 | 360.05 | 0.57% | 3,832 |
| May 5, 2026 | 359.10 | 365.05 | 356.85 | 358.00 | 358.00 | -0.58% | 2,672 |