Medi Assist Healthcare Services Limited (BOM:544088)
India · Delayed Price · Currency is INR 360.95
+4.70 (1.32%)
At close: Aug 21, 2026
BOM:544088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 354.45 | 370.00 | 354.45 | 360.95 | 360.95 | 1.32% | 7,488 |
| Aug 20, 2026 | 354.35 | 358.20 | 349.00 | 356.25 | 356.25 | 1.96% | 1,957 |
| Aug 19, 2026 | 349.95 | 355.05 | 346.50 | 349.40 | 349.40 | 0.91% | 2,782 |
| Aug 18, 2026 | 340.45 | 347.90 | 340.45 | 346.25 | 346.25 | 0.84% | 4,997 |
| Aug 17, 2026 | 342.75 | 353.00 | 341.50 | 343.35 | 343.35 | -1.65% | 10,438 |
| Aug 14, 2026 | 352.05 | 353.00 | 345.20 | 349.10 | 349.10 | -0.58% | 4,319 |
| Aug 13, 2026 | 351.40 | 357.45 | 348.75 | 351.15 | 351.15 | 0.01% | 2,884 |
| Aug 12, 2026 | 346.80 | 355.00 | 343.65 | 351.10 | 351.10 | 1.42% | 7,630 |
| Aug 11, 2026 | 357.20 | 359.80 | 345.00 | 346.20 | 346.20 | -1.84% | 8,512 |
| Aug 10, 2026 | 370.25 | 370.95 | 344.05 | 352.70 | 352.70 | -3.25% | 10,690 |
| Aug 7, 2026 | 368.90 | 369.55 | 363.65 | 364.55 | 364.55 | -0.82% | 4,191 |
| Aug 6, 2026 | 361.55 | 371.00 | 359.75 | 367.55 | 367.55 | 1.34% | 6,405 |
| Aug 5, 2026 | 357.70 | 375.50 | 357.65 | 362.70 | 362.70 | 1.36% | 7,998 |
| Aug 4, 2026 | 361.20 | 363.00 | 352.55 | 357.85 | 357.85 | -0.86% | 3,831 |
| Aug 3, 2026 | 366.95 | 369.90 | 358.90 | 360.95 | 360.95 | 0.82% | 5,242 |
| Jul 31, 2026 | 359.25 | 361.30 | 354.00 | 358.00 | 358.00 | 0.08% | 3,461 |
| Jul 30, 2026 | 349.25 | 363.40 | 349.25 | 357.70 | 357.70 | 2.27% | 13,803 |
| Jul 29, 2026 | 348.90 | 355.00 | 348.35 | 349.75 | 349.75 | 0.71% | 6,128 |
| Jul 28, 2026 | 345.45 | 351.00 | 343.95 | 347.30 | 347.30 | -0.06% | 4,912 |
| Jul 27, 2026 | 339.00 | 354.60 | 338.95 | 347.50 | 347.50 | 2.30% | 11,656 |
| Jul 24, 2026 | 333.85 | 340.50 | 333.85 | 339.70 | 339.70 | 0.35% | 5,871 |
| Jul 23, 2026 | 350.00 | 350.00 | 337.00 | 338.50 | 338.50 | -2.52% | 324,425 |
| Jul 22, 2026 | 356.30 | 357.00 | 346.45 | 347.25 | 347.25 | -2.77% | 3,977 |
| Jul 21, 2026 | 359.15 | 364.15 | 356.00 | 357.15 | 357.15 | -0.60% | 3,924 |
| Jul 20, 2026 | 355.70 | 360.95 | 355.70 | 359.30 | 359.30 | 1.00% | 1,524 |
| Jul 17, 2026 | 355.00 | 360.25 | 352.00 | 355.75 | 355.75 | -0.24% | 3,099 |
| Jul 16, 2026 | 361.15 | 362.10 | 355.00 | 356.60 | 356.60 | 0.20% | 2,956 |
| 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 |