Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 178.85
+2.35 (1.33%)
At close: Mar 30, 2026
Maitreya Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 205.00 | 205.00 | 162.05 | 176.50 | 176.50 | -3.08% | 11,600 |
| Mar 25, 2026 | 182.25 | 186.00 | 180.90 | 182.10 | 182.10 | 0.05% | 4,000 |
| Mar 24, 2026 | 180.55 | 189.95 | 178.00 | 182.00 | 182.00 | 1.11% | 8,000 |
| Mar 23, 2026 | 185.10 | 191.95 | 180.00 | 180.00 | 180.00 | -4.81% | 4,400 |
| Mar 20, 2026 | 194.25 | 194.25 | 189.00 | 189.10 | 189.10 | -2.65% | 2,400 |
| Mar 19, 2026 | 185.00 | 200.00 | 185.00 | 194.25 | 194.25 | 0.65% | 6,000 |
| Mar 18, 2026 | 198.90 | 200.00 | 193.00 | 193.00 | 193.00 | -1.78% | 3,600 |
| Mar 17, 2026 | 206.00 | 206.00 | 196.00 | 196.50 | 196.50 | -0.38% | 4,400 |
| Mar 16, 2026 | 209.00 | 217.50 | 196.00 | 197.25 | 197.25 | -3.21% | 12,000 |
| Mar 13, 2026 | 209.10 | 216.50 | 201.00 | 203.80 | 203.80 | -6.43% | 8,400 |
| Mar 12, 2026 | 207.00 | 220.60 | 206.00 | 217.80 | 217.80 | -4.95% | 12,800 |
| Mar 9, 2026 | 225.50 | 237.00 | 211.00 | 229.15 | 229.15 | 4.61% | 16,800 |
| Mar 6, 2026 | 199.00 | 221.95 | 190.00 | 219.05 | 219.05 | 17.77% | 24,400 |
| Mar 5, 2026 | 178.80 | 188.90 | 178.80 | 186.00 | 186.00 | -2.62% | 1,600 |
| Mar 4, 2026 | 189.00 | 194.90 | 189.00 | 191.00 | 191.00 | 1.62% | 1,200 |
| Mar 2, 2026 | 200.00 | 207.95 | 178.60 | 187.95 | 187.95 | -5.08% | 6,800 |
| Feb 26, 2026 | 196.95 | 199.00 | 196.95 | 198.00 | 198.00 | -1.00% | 1,200 |
| Feb 20, 2026 | 212.55 | 212.55 | 198.00 | 200.00 | 200.00 | -4.26% | 3,600 |
| Feb 19, 2026 | 204.90 | 219.95 | 193.05 | 208.90 | 208.90 | 3.75% | 2,000 |
| Feb 17, 2026 | 193.30 | 207.75 | 193.30 | 201.35 | 201.35 | -2.23% | 1,200 |
| Feb 16, 2026 | 208.95 | 208.95 | 205.95 | 205.95 | 205.95 | -2.85% | 800 |
| Feb 13, 2026 | 220.00 | 223.00 | 201.00 | 212.00 | 212.00 | 6.00% | 6,000 |
| Feb 11, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 0.05% | 400 |
| Feb 10, 2026 | 204.75 | 207.00 | 186.00 | 199.90 | 199.90 | 1.99% | 3,600 |
| Feb 6, 2026 | 197.00 | 197.00 | 196.00 | 196.00 | 196.00 | -3.92% | 800 |
| Feb 4, 2026 | 218.95 | 218.95 | 204.00 | 204.00 | 204.00 | 3.87% | 800 |
| Feb 3, 2026 | 202.55 | 202.55 | 191.60 | 196.40 | 196.40 | -8.65% | 3,600 |
| Feb 2, 2026 | 206.00 | 215.00 | 206.00 | 215.00 | 215.00 | 3.94% | 800 |
| Feb 1, 2026 | 188.05 | 206.85 | 188.05 | 206.85 | 206.85 | 7.51% | 1,200 |
| Jan 30, 2026 | 219.95 | 219.95 | 190.90 | 192.40 | 192.40 | -3.46% | 6,800 |
| Jan 29, 2026 | 192.50 | 211.95 | 192.50 | 199.30 | 199.30 | -7.00% | 4,800 |
| Jan 28, 2026 | 227.95 | 227.95 | 212.00 | 214.30 | 214.30 | 2.19% | 1,600 |
| Jan 27, 2026 | 205.00 | 209.70 | 205.00 | 209.70 | 209.70 | 2.29% | 800 |
| Jan 23, 2026 | 208.90 | 209.00 | 203.00 | 205.00 | 205.00 | -2.10% | 1,600 |
| 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 |