Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 120.65
0.00 (0.00%)
Jul 24, 2024, 1:30 AM IST
Maitreya Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 245.00 | 250.45 | 245.00 | 248.50 | 248.50 | -0.72% | 1,600 |
| Oct 24, 2025 | 232.00 | 250.30 | 232.00 | 250.30 | 250.30 | 3.37% | 1,200 |
| Oct 23, 2025 | 241.30 | 243.00 | 241.30 | 242.15 | 242.15 | -3.91% | 800 |
| Oct 21, 2025 | 247.00 | 252.00 | 246.00 | 252.00 | 252.00 | 2.44% | 1,200 |
| Oct 20, 2025 | 267.00 | 267.00 | 242.00 | 246.00 | 246.00 | -2.77% | 2,000 |
| Oct 17, 2025 | 248.25 | 253.00 | 245.80 | 253.00 | 253.00 | -1.69% | 3,600 |
| Oct 16, 2025 | 258.95 | 259.70 | 244.00 | 257.35 | 257.35 | 3.35% | 6,800 |
| Oct 15, 2025 | 242.55 | 249.00 | 242.00 | 249.00 | 249.00 | -0.34% | 1,200 |
| Oct 14, 2025 | 247.00 | 253.75 | 246.00 | 249.85 | 249.85 | 1.42% | 1,200 |
| Oct 13, 2025 | 261.95 | 261.95 | 246.10 | 246.35 | 246.35 | -2.78% | 6,400 |
| Oct 10, 2025 | 260.00 | 260.00 | 250.00 | 253.40 | 253.40 | -0.51% | 2,000 |
| Oct 9, 2025 | 265.00 | 265.00 | 241.95 | 254.70 | 254.70 | 8.61% | 19,600 |
| Oct 8, 2025 | 232.00 | 235.00 | 232.00 | 234.50 | 234.50 | -3.30% | 4,000 |
| Oct 7, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - | - |
| Oct 6, 2025 | 242.50 | 242.50 | 242.50 | 242.50 | 242.50 | - | - |
| Oct 3, 2025 | 243.80 | 254.95 | 235.50 | 242.50 | 242.50 | 2.84% | 5,600 |
| Oct 1, 2025 | 232.00 | 244.00 | 224.30 | 235.80 | 235.80 | 2.88% | 8,000 |
| Sep 30, 2025 | 240.10 | 240.10 | 228.00 | 229.20 | 229.20 | -7.56% | 8,400 |
| Sep 29, 2025 | 256.00 | 264.90 | 241.00 | 247.95 | 247.95 | 0.12% | 2,800 |
| Sep 26, 2025 | 250.00 | 285.00 | 237.55 | 247.65 | 247.65 | 0.67% | 4,400 |
| Sep 25, 2025 | 245.00 | 263.00 | 245.00 | 246.00 | 246.00 | 2.50% | 1,600 |
| Sep 24, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 23, 2025 | 240.00 | 245.55 | 239.55 | 240.00 | 240.00 | -0.83% | 4,800 |
| Sep 22, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Sep 19, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | - |
| Sep 18, 2025 | 245.55 | 245.80 | 232.65 | 242.00 | 242.00 | -2.00% | 3,200 |
| Sep 17, 2025 | 246.95 | 246.95 | 246.95 | 246.95 | 246.95 | - | - |
| Sep 16, 2025 | 247.00 | 247.00 | 240.05 | 246.95 | 246.95 | 2.98% | 1,600 |
| Sep 15, 2025 | 239.80 | 239.85 | 239.80 | 239.80 | 239.80 | -2.74% | 2,000 |
| Sep 12, 2025 | 235.40 | 248.90 | 235.40 | 246.55 | 246.55 | 3.01% | 3,600 |
| Sep 11, 2025 | 237.30 | 241.80 | 237.30 | 239.35 | 239.35 | -2.03% | 1,600 |
| Sep 10, 2025 | 256.00 | 256.00 | 240.00 | 244.30 | 244.30 | -0.02% | 4,400 |
| Sep 9, 2025 | 242.50 | 249.50 | 240.20 | 244.35 | 244.35 | -2.34% | 3,600 |
| Sep 8, 2025 | 250.20 | 250.20 | 250.20 | 250.20 | 250.20 | -2.15% | 800 |
| Sep 5, 2025 | 263.95 | 263.95 | 247.95 | 255.70 | 255.70 | 4.37% | 3,200 |
| Sep 4, 2025 | 257.00 | 257.00 | 241.20 | 245.00 | 245.00 | -4.67% | 5,600 |
| Sep 3, 2025 | 265.00 | 265.00 | 250.00 | 257.00 | 257.00 | 2.68% | 2,400 |
| Sep 2, 2025 | 261.00 | 261.00 | 250.05 | 250.30 | 250.30 | 1.67% | 2,400 |
| Sep 1, 2025 | 242.25 | 253.00 | 240.00 | 246.20 | 246.20 | -3.39% | 6,400 |
| Aug 29, 2025 | 250.00 | 260.00 | 250.00 | 254.85 | 254.85 | -3.47% | 2,800 |
| Aug 28, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 26, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 25, 2025 | 245.15 | 264.00 | 240.00 | 264.00 | 264.00 | 5.60% | 2,400 |
| Aug 22, 2025 | 268.50 | 268.50 | 250.00 | 250.00 | 250.00 | -1.94% | 1,600 |
| Aug 21, 2025 | 250.00 | 254.95 | 250.00 | 254.95 | 254.95 | -1.92% | 800 |
| Aug 20, 2025 | 271.00 | 271.00 | 254.95 | 259.95 | 259.95 | 1.94% | 4,000 |
| Aug 19, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -4.23% | 400 |
| Aug 18, 2025 | 266.25 | 266.25 | 266.25 | 266.25 | 266.25 | - | - |
| Aug 14, 2025 | 272.00 | 272.00 | 266.25 | 266.25 | 266.25 | 1.70% | 1,200 |
| Aug 13, 2025 | 259.45 | 266.00 | 259.45 | 261.80 | 261.80 | -2.13% | 1,200 |