Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 230.00
-4.20 (-1.79%)
At close: Aug 4, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 275.00 | 275.00 | 251.00 | 258.70 | 258.70 | 6.79% | 4,400 |
| Aug 6, 2025 | 223.65 | 243.85 | 223.65 | 242.25 | 242.25 | 9.27% | 8,400 |
| Aug 5, 2025 | 224.00 | 224.00 | 220.00 | 221.70 | 221.70 | -3.61% | 2,800 |
| Aug 4, 2025 | 235.00 | 235.00 | 224.00 | 230.00 | 230.00 | -1.79% | 6,400 |
| Aug 1, 2025 | 237.00 | 238.00 | 233.20 | 234.20 | 234.20 | -3.06% | 4,000 |
| Jul 30, 2025 | 246.00 | 246.00 | 239.30 | 241.60 | 241.60 | -2.56% | 1,600 |
| Jul 29, 2025 | 235.20 | 247.95 | 235.20 | 247.95 | 247.95 | 0.77% | 2,400 |
| Jul 28, 2025 | 256.50 | 256.50 | 245.05 | 246.05 | 246.05 | -7.29% | 6,000 |
| Jul 25, 2025 | 270.00 | 270.00 | 260.00 | 265.40 | 265.40 | 0.82% | 2,800 |
| Jul 24, 2025 | 256.10 | 267.60 | 256.10 | 263.25 | 263.25 | 2.45% | 8,400 |
| Jul 23, 2025 | 252.00 | 256.95 | 252.00 | 256.95 | 256.95 | -1.17% | 2,400 |
| Jul 22, 2025 | 259.35 | 260.00 | 256.00 | 260.00 | 260.00 | -0.34% | 1,600 |
| Jul 18, 2025 | 265.75 | 265.95 | 258.00 | 260.90 | 260.90 | -2.65% | 4,000 |
| Jul 17, 2025 | 259.05 | 268.95 | 259.05 | 268.00 | 268.00 | 1.25% | 2,000 |
| Jul 16, 2025 | 268.00 | 268.00 | 260.60 | 264.70 | 264.70 | -1.40% | 3,600 |
| Jul 15, 2025 | 263.65 | 272.90 | 263.60 | 268.45 | 268.45 | 0.69% | 3,200 |
| Jul 14, 2025 | 279.70 | 279.70 | 262.10 | 266.60 | 266.60 | -2.24% | 5,600 |
| Jul 11, 2025 | 259.55 | 274.95 | 259.55 | 272.70 | 272.70 | 3.63% | 5,600 |
| Jul 10, 2025 | 276.70 | 276.70 | 260.00 | 263.15 | 263.15 | -1.24% | 5,200 |
| Jul 9, 2025 | 255.40 | 270.00 | 254.00 | 266.45 | 266.45 | 2.09% | 11,200 |
| Jul 8, 2025 | 261.55 | 262.00 | 260.05 | 261.00 | 261.00 | -0.97% | 2,400 |
| Jul 7, 2025 | 259.25 | 263.55 | 259.20 | 263.55 | 263.55 | -0.55% | 2,000 |
| Jul 4, 2025 | 267.55 | 268.65 | 265.00 | 265.00 | 265.00 | -0.99% | 2,800 |
| Jul 3, 2025 | 263.50 | 270.80 | 256.60 | 267.65 | 267.65 | 1.48% | 2,400 |
| Jul 2, 2025 | 262.60 | 265.40 | 250.00 | 263.75 | 263.75 | -3.28% | 8,400 |
| Jul 1, 2025 | 259.75 | 277.00 | 252.60 | 272.70 | 272.70 | 2.52% | 15,600 |
| Jun 30, 2025 | 265.05 | 266.00 | 265.05 | 266.00 | 266.00 | -2.56% | 800 |
| Jun 27, 2025 | 271.05 | 277.00 | 271.00 | 273.00 | 273.00 | -1.67% | 1,200 |
| Jun 26, 2025 | 270.10 | 278.00 | 270.10 | 277.65 | 277.65 | -0.84% | 6,400 |
| Jun 25, 2025 | 269.60 | 284.00 | 269.60 | 280.00 | 280.00 | 3.86% | 10,800 |
| Jun 24, 2025 | 279.80 | 279.80 | 258.15 | 269.60 | 269.60 | -2.18% | 5,200 |
| Jun 23, 2025 | 268.10 | 279.80 | 264.80 | 275.60 | 275.60 | -1.38% | 3,600 |
| Jun 20, 2025 | 263.60 | 284.90 | 261.15 | 279.45 | 279.45 | 2.18% | 20,400 |
| Jun 19, 2025 | 277.70 | 277.70 | 262.60 | 273.50 | 273.50 | 3.23% | 6,000 |
| Jun 18, 2025 | 265.00 | 272.95 | 263.70 | 264.95 | 264.95 | -4.64% | 4,800 |
| Jun 16, 2025 | 270.25 | 280.00 | 264.00 | 277.85 | 277.85 | -3.49% | 6,400 |
| Jun 12, 2025 | 287.90 | 287.90 | 287.90 | 287.90 | 287.90 | 1.02% | 400 |
| Jun 11, 2025 | 283.25 | 285.00 | 280.00 | 285.00 | 285.00 | 0.41% | 2,400 |
| Jun 10, 2025 | 289.95 | 289.95 | 279.55 | 283.85 | 283.85 | -2.10% | 2,800 |
| Jun 9, 2025 | 298.00 | 298.80 | 276.55 | 289.95 | 289.95 | 0.68% | 7,600 |
| Jun 6, 2025 | 288.00 | 294.00 | 266.00 | 288.00 | 288.00 | 6.04% | 22,000 |
| Jun 5, 2025 | 260.05 | 274.45 | 260.05 | 271.60 | 271.60 | 2.01% | 5,600 |
| Jun 4, 2025 | 259.05 | 271.00 | 259.00 | 266.25 | 266.25 | 0.32% | 5,200 |
| Jun 3, 2025 | 274.90 | 280.00 | 256.25 | 265.40 | 265.40 | -1.59% | 20,800 |
| Jun 2, 2025 | 278.85 | 289.70 | 268.85 | 269.70 | 269.70 | -4.70% | 14,000 |
| May 30, 2025 | 284.00 | 284.20 | 282.00 | 283.00 | 283.00 | -0.79% | 1,600 |
| May 29, 2025 | 284.00 | 286.00 | 284.00 | 285.25 | 285.25 | 1.55% | 1,200 |
| May 28, 2025 | 281.20 | 281.20 | 280.50 | 280.90 | 280.90 | -2.24% | 2,000 |
| May 27, 2025 | 278.35 | 288.45 | 278.10 | 287.35 | 287.35 | 1.45% | 4,400 |
| May 26, 2025 | 280.15 | 292.00 | 276.15 | 283.25 | 283.25 | -0.11% | 5,200 |