Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 358.85
-6.70 (-1.83%)
At close: Jun 4, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 343.80 | 361.00 | 343.80 | 360.10 | 360.10 | 4.33% | 5,139 |
| Apr 30, 2026 | 330.50 | 348.25 | 325.10 | 345.15 | 345.15 | 4.16% | 13,039 |
| Apr 29, 2026 | 348.15 | 349.00 | 327.00 | 331.35 | 331.35 | -4.15% | 18,534 |
| Apr 28, 2026 | 357.75 | 357.75 | 344.35 | 345.70 | 345.70 | -4.24% | 5,777 |
| Apr 27, 2026 | 343.80 | 362.80 | 343.80 | 361.00 | 361.00 | 5.34% | 1,803 |
| Apr 24, 2026 | 364.50 | 365.35 | 341.30 | 342.70 | 342.70 | -5.72% | 9,549 |
| Apr 23, 2026 | 361.95 | 368.35 | 361.50 | 363.50 | 363.50 | -0.07% | 3,313 |
| Apr 22, 2026 | 373.50 | 373.50 | 362.40 | 363.75 | 363.75 | -1.33% | 6,481 |
| Apr 21, 2026 | 365.85 | 375.00 | 365.85 | 368.65 | 368.65 | -0.14% | 2,313 |
| Apr 20, 2026 | 366.45 | 377.20 | 366.45 | 369.15 | 369.15 | -0.12% | 9,865 |
| Apr 17, 2026 | 365.80 | 382.15 | 365.80 | 369.60 | 369.60 | 1.25% | 6,335 |
| Apr 16, 2026 | 360.00 | 371.70 | 360.00 | 365.05 | 365.05 | 0.27% | 8,214 |
| Apr 15, 2026 | 353.55 | 366.35 | 353.55 | 364.05 | 364.05 | 3.50% | 5,396 |
| Apr 13, 2026 | 353.25 | 357.20 | 342.05 | 351.75 | 351.75 | -1.47% | 6,271 |
| Apr 10, 2026 | 353.05 | 361.10 | 353.05 | 357.00 | 357.00 | 0.92% | 4,020 |
| Apr 9, 2026 | 383.70 | 383.70 | 349.05 | 353.75 | 353.75 | -2.06% | 3,322 |
| Apr 8, 2026 | 357.40 | 364.25 | 345.00 | 361.20 | 361.20 | 6.33% | 8,863 |
| Apr 7, 2026 | 328.25 | 342.15 | 324.65 | 339.70 | 339.70 | 3.49% | 3,063 |
| Apr 6, 2026 | 324.95 | 332.00 | 314.55 | 328.25 | 328.25 | 2.13% | 9,536 |
| Apr 2, 2026 | 318.00 | 322.60 | 305.00 | 321.40 | 321.40 | 1.07% | 5,416 |
| Apr 1, 2026 | 302.05 | 319.35 | 302.05 | 318.00 | 318.00 | 7.11% | 9,812 |
| 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 |