Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 205.00
-4.40 (-2.10%)
Jan 23, 2026, 3:05 PM IST
Maitreya Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 208.90 | 209.00 | 208.90 | 209.00 | - | -0.19% | 1,200 |
| Jan 22, 2026 | 209.00 | 209.50 | 205.00 | 209.40 | 209.40 | -0.76% | 2,400 |
| Jan 20, 2026 | 200.00 | 211.00 | 200.00 | 211.00 | 211.00 | -1.47% | 800 |
| Jan 16, 2026 | 205.15 | 218.00 | 205.15 | 214.15 | 214.15 | -1.72% | 1,600 |
| Jan 13, 2026 | 224.00 | 244.00 | 205.15 | 217.90 | 217.90 | 3.76% | 3,600 |
| Jan 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -0.47% | 800 |
| Jan 9, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | -0.42% | 400 |
| Jan 8, 2026 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | 3.64% | 400 |
| Jan 7, 2026 | 207.00 | 213.00 | 201.10 | 204.45 | 204.45 | -1.71% | 6,400 |
| Jan 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -1.42% | 800 |
| Jan 5, 2026 | 213.75 | 214.50 | 209.90 | 211.00 | 211.00 | -1.86% | 1,600 |
| Jan 2, 2026 | 208.20 | 215.00 | 208.20 | 215.00 | 215.00 | 1.13% | 1,600 |
| Jan 1, 2026 | 208.95 | 214.90 | 208.95 | 212.60 | 212.60 | -2.88% | 3,200 |
| Dec 31, 2025 | 225.00 | 225.00 | 215.50 | 218.90 | 218.90 | 0.44% | 2,000 |
| Dec 30, 2025 | 195.10 | 224.00 | 192.10 | 217.95 | 217.95 | 7.87% | 21,600 |
| Dec 29, 2025 | 207.50 | 207.50 | 200.00 | 202.05 | 202.05 | -3.81% | 8,000 |
| Dec 26, 2025 | 218.00 | 220.00 | 208.10 | 210.05 | 210.05 | -4.15% | 14,800 |
| Dec 24, 2025 | 219.00 | 222.00 | 217.50 | 219.15 | 219.15 | 1.51% | 2,800 |
| Dec 23, 2025 | 212.50 | 221.95 | 212.30 | 215.90 | 215.90 | -1.86% | 6,000 |
| Dec 22, 2025 | 225.70 | 225.70 | 215.10 | 220.00 | 220.00 | -2.53% | 5,600 |
| Dec 19, 2025 | 225.70 | 225.70 | 225.70 | 225.70 | 225.70 | - | 400 |
| Dec 18, 2025 | 243.00 | 245.00 | 216.10 | 225.70 | 225.70 | -2.29% | 8,000 |
| Dec 17, 2025 | 225.00 | 232.00 | 225.00 | 231.00 | 231.00 | 2.03% | 4,000 |
| Dec 16, 2025 | 227.05 | 229.00 | 225.00 | 226.40 | 226.40 | -2.12% | 6,400 |
| Dec 15, 2025 | 265.00 | 265.00 | 230.00 | 231.30 | 231.30 | -5.59% | 12,800 |
| Dec 12, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 800 |
| Dec 11, 2025 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | -1.17% | 2,400 |
| Dec 10, 2025 | 240.00 | 256.55 | 237.40 | 247.90 | 247.90 | -4.29% | 2,000 |
| Dec 9, 2025 | 245.50 | 259.00 | 245.50 | 259.00 | 259.00 | 3.39% | 800 |
| Dec 8, 2025 | 268.00 | 268.50 | 246.00 | 250.50 | 250.50 | -1.67% | 5,600 |
| Dec 5, 2025 | 263.30 | 263.30 | 250.00 | 254.75 | 254.75 | 0.43% | 4,800 |
| Dec 4, 2025 | 240.00 | 263.00 | 240.00 | 253.65 | 253.65 | 2.48% | 4,800 |
| Dec 2, 2025 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | -0.08% | 400 |
| Nov 28, 2025 | 247.70 | 247.70 | 247.70 | 247.70 | 247.70 | 1.52% | 400 |
| Nov 26, 2025 | 246.50 | 248.00 | 240.05 | 244.00 | 244.00 | -1.21% | 1,200 |
| Nov 25, 2025 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 1.35% | 1,600 |
| Nov 24, 2025 | 246.35 | 250.95 | 240.00 | 243.70 | 243.70 | -5.03% | 12,000 |
| Nov 21, 2025 | 264.00 | 264.50 | 255.00 | 256.60 | 256.60 | 0.23% | 2,400 |
| Nov 20, 2025 | 272.00 | 272.00 | 256.00 | 256.00 | 256.00 | -1.93% | 2,400 |
| Nov 19, 2025 | 283.00 | 283.00 | 252.00 | 261.05 | 261.05 | -2.92% | 14,000 |
| Nov 18, 2025 | 270.00 | 270.00 | 254.50 | 268.90 | 268.90 | 3.20% | 5,600 |
| Nov 17, 2025 | 282.00 | 286.50 | 255.05 | 260.55 | 260.55 | -9.07% | 27,200 |
| Nov 14, 2025 | 279.55 | 291.90 | 275.40 | 286.55 | 286.55 | -0.73% | 21,200 |
| Nov 13, 2025 | 271.00 | 292.95 | 271.00 | 288.65 | 288.65 | 6.34% | 30,400 |
| Nov 12, 2025 | 253.00 | 277.00 | 244.00 | 271.45 | 271.45 | 10.53% | 24,000 |
| Nov 11, 2025 | 232.20 | 247.20 | 231.85 | 245.60 | 245.60 | 3.50% | 12,800 |
| Nov 10, 2025 | 231.90 | 247.00 | 227.25 | 237.30 | 237.30 | 3.33% | 6,000 |
| Nov 7, 2025 | 229.65 | 231.45 | 225.00 | 229.65 | 229.65 | -0.54% | 4,400 |
| Nov 6, 2025 | 236.50 | 237.00 | 225.90 | 230.90 | 230.90 | -2.72% | 4,800 |
| Nov 4, 2025 | 247.00 | 247.00 | 233.50 | 237.35 | 237.35 | 0.81% | 3,600 |