Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 300.05
-6.20 (-2.02%)
At close: Oct 7, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 304.65 | 304.65 | 299.00 | 300.05 | 300.05 | -2.02% | 5,897 |
| Oct 6, 2026 | 298.95 | 307.50 | 296.95 | 306.25 | 306.25 | 2.80% | 51,098 |
| Oct 5, 2026 | 301.35 | 302.20 | 294.45 | 297.90 | 297.90 | -0.35% | 14,643 |
| Oct 1, 2026 | 303.40 | 305.00 | 291.20 | 298.95 | 298.95 | -1.16% | 25,007 |
| Sep 30, 2026 | 304.15 | 310.85 | 301.15 | 302.45 | 302.45 | -1.48% | 5,870 |
| Sep 29, 2026 | 308.35 | 310.50 | 302.90 | 307.00 | 307.00 | -0.31% | 27,461 |
| Sep 28, 2026 | 319.95 | 319.95 | 307.20 | 307.95 | 307.95 | -3.80% | 11,937 |
| Sep 25, 2026 | 325.00 | 325.00 | 316.05 | 320.10 | 320.10 | -0.06% | 214,419 |
| Sep 24, 2026 | 328.95 | 332.55 | 318.50 | 320.30 | 320.30 | -4.42% | 13,639 |
| Sep 23, 2026 | 332.25 | 336.90 | 324.20 | 335.10 | 335.10 | 1.98% | 10,885 |
| Sep 22, 2026 | 340.80 | 342.95 | 327.50 | 328.60 | 328.60 | -2.55% | 15,095 |
| Sep 21, 2026 | 326.30 | 339.45 | 317.75 | 337.20 | 337.20 | 3.96% | 14,260 |
| Sep 18, 2026 | 322.05 | 325.50 | 318.00 | 324.35 | 324.35 | 0.93% | 4,907 |
| Sep 17, 2026 | 312.10 | 322.10 | 312.00 | 321.35 | 321.35 | 2.98% | 203,829 |
| Sep 16, 2026 | 312.30 | 317.40 | 307.10 | 312.05 | 312.05 | 0.69% | 11,763 |
| Sep 15, 2026 | 316.05 | 320.15 | 309.10 | 309.90 | 309.90 | -2.15% | 15,418 |
| Sep 11, 2026 | 321.00 | 321.00 | 311.95 | 316.70 | 316.70 | -1.52% | 13,758 |
| Sep 10, 2026 | 328.00 | 330.75 | 320.00 | 323.60 | 321.60 | -1.34% | 4,004 |
| Sep 9, 2026 | 325.05 | 331.40 | 325.05 | 328.00 | 325.97 | -1.29% | 11,917 |
| Sep 8, 2026 | 336.20 | 336.20 | 329.20 | 332.30 | 330.25 | -1.29% | 7,983 |
| Sep 7, 2026 | 339.15 | 343.30 | 333.00 | 336.65 | 334.57 | -1.10% | 8,126 |
| Sep 4, 2026 | 346.80 | 348.50 | 339.00 | 340.40 | 338.30 | -0.93% | 7,165 |
| Sep 3, 2026 | 342.60 | 347.50 | 338.00 | 343.60 | 341.48 | 1.58% | 7,225 |
| Sep 2, 2026 | 337.95 | 339.65 | 329.50 | 338.25 | 336.16 | -0.01% | 3,342 |
| Sep 1, 2026 | 329.05 | 341.45 | 328.30 | 338.30 | 336.21 | 2.83% | 4,363 |
| Aug 31, 2026 | 335.95 | 335.95 | 328.00 | 329.00 | 326.97 | -1.35% | 3,366 |
| Aug 28, 2026 | 340.50 | 342.00 | 331.80 | 333.50 | 331.44 | -0.98% | 4,447 |
| Aug 27, 2026 | 340.05 | 342.90 | 335.75 | 336.80 | 334.72 | -0.97% | 9,893 |
| Aug 26, 2026 | 361.95 | 361.95 | 338.05 | 340.10 | 338.00 | -3.19% | 13,225 |
| Aug 25, 2026 | 352.90 | 366.35 | 349.60 | 351.30 | 349.13 | -1.46% | 11,438 |
| Aug 24, 2026 | 366.10 | 366.10 | 355.00 | 356.50 | 354.30 | -1.23% | 2,767 |
| Aug 21, 2026 | 354.45 | 370.00 | 354.45 | 360.95 | 358.72 | 1.32% | 7,488 |
| Aug 20, 2026 | 354.35 | 358.20 | 349.00 | 356.25 | 354.05 | 1.96% | 1,957 |
| Aug 19, 2026 | 349.95 | 355.05 | 346.50 | 349.40 | 347.24 | 0.91% | 2,782 |
| Aug 18, 2026 | 340.45 | 347.90 | 340.45 | 346.25 | 344.11 | 0.84% | 4,997 |
| Aug 17, 2026 | 342.75 | 353.00 | 341.50 | 343.35 | 341.23 | -1.65% | 10,438 |
| Aug 14, 2026 | 352.05 | 353.00 | 345.20 | 349.10 | 346.94 | -0.58% | 4,319 |
| Aug 13, 2026 | 351.40 | 357.45 | 348.75 | 351.15 | 348.98 | 0.01% | 2,884 |
| Aug 12, 2026 | 346.80 | 355.00 | 343.65 | 351.10 | 348.93 | 1.42% | 7,630 |
| Aug 11, 2026 | 357.20 | 359.80 | 345.00 | 346.20 | 344.06 | -1.84% | 8,512 |
| Aug 10, 2026 | 370.25 | 370.95 | 344.05 | 352.70 | 350.52 | -3.25% | 10,690 |
| Aug 7, 2026 | 368.90 | 369.55 | 363.65 | 364.55 | 362.30 | -0.82% | 4,191 |
| Aug 6, 2026 | 361.55 | 371.00 | 359.75 | 367.55 | 365.28 | 1.34% | 6,405 |
| Aug 5, 2026 | 357.70 | 375.50 | 357.65 | 362.70 | 360.46 | 1.36% | 7,998 |
| Aug 4, 2026 | 361.20 | 363.00 | 352.55 | 357.85 | 355.64 | -0.86% | 3,831 |
| Aug 3, 2026 | 366.95 | 369.90 | 358.90 | 360.95 | 358.72 | 0.82% | 5,242 |
| Jul 31, 2026 | 359.25 | 361.30 | 354.00 | 358.00 | 355.79 | 0.08% | 3,461 |
| Jul 30, 2026 | 349.25 | 363.40 | 349.25 | 357.70 | 355.49 | 2.27% | 13,803 |
| Jul 29, 2026 | 348.90 | 355.00 | 348.35 | 349.75 | 347.59 | 0.71% | 6,128 |
| Jul 28, 2026 | 345.45 | 351.00 | 343.95 | 347.30 | 345.15 | -0.06% | 4,912 |