Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 128.70
-8.30 (-6.06%)
Oct 23, 2026, 10:11 AM IST
Maitreya Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 140.00 | 140.00 | 123.10 | 128.70 | 128.70 | -6.06% | 5,200 |
| Oct 22, 2026 | 131.00 | 137.00 | 131.00 | 137.00 | 137.00 | 0.81% | 1,200 |
| Oct 21, 2026 | 135.40 | 138.35 | 132.00 | 135.90 | 135.90 | 0.85% | 6,400 |
| Oct 19, 2026 | 116.00 | 138.30 | 116.00 | 134.75 | 134.75 | 6.52% | 28,000 |
| Oct 16, 2026 | 126.00 | 126.50 | 121.60 | 126.50 | 126.50 | 0.60% | 2,400 |
| Oct 15, 2026 | 124.00 | 137.00 | 121.00 | 125.75 | 125.75 | 6.07% | 30,800 |
| Oct 14, 2026 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | 0.47% | 400 |
| Oct 13, 2026 | 117.00 | 118.00 | 117.00 | 118.00 | 118.00 | 0.85% | 800 |
| Oct 12, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -1.68% | 800 |
| Oct 9, 2026 | 115.00 | 120.50 | 115.00 | 119.00 | 119.00 | 5.64% | 7,600 |
| Oct 8, 2026 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | -4.61% | 400 |
| Oct 7, 2026 | 117.00 | 118.50 | 117.00 | 118.10 | 118.10 | 4.05% | 2,400 |
| Oct 6, 2026 | 113.05 | 116.00 | 113.05 | 113.50 | 113.50 | -3.32% | 4,800 |
| Oct 1, 2026 | 114.00 | 121.00 | 112.00 | 117.40 | 117.40 | 2.98% | 2,800 |
| Sep 30, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 4.54% | 400 |
| Sep 29, 2026 | 108.00 | 109.50 | 107.30 | 109.05 | 109.05 | -2.76% | 2,000 |
| Sep 28, 2026 | 115.00 | 120.50 | 110.60 | 112.15 | 112.15 | 0.13% | 5,600 |
| Sep 25, 2026 | 116.50 | 116.50 | 111.05 | 112.00 | 112.00 | -3.86% | 5,600 |
| Sep 24, 2026 | 116.45 | 116.50 | 116.45 | 116.50 | 116.50 | -0.09% | 800 |
| Sep 23, 2026 | 113.15 | 116.60 | 110.60 | 116.60 | 116.60 | 3.55% | 2,000 |
| Sep 22, 2026 | 123.00 | 123.00 | 112.60 | 112.60 | 112.60 | 4.50% | 2,000 |
| Sep 21, 2026 | 119.70 | 119.70 | 103.10 | 107.75 | 107.75 | -7.07% | 9,200 |
| Sep 17, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | 0.87% | 400 |
| Sep 16, 2026 | 116.05 | 122.45 | 114.95 | 114.95 | 114.95 | -0.91% | 2,400 |
| Sep 15, 2026 | 115.05 | 116.00 | 115.05 | 116.00 | 116.00 | - | 1,200 |
| Sep 11, 2026 | 114.05 | 120.00 | 114.05 | 116.00 | 116.00 | -4.13% | 1,600 |
| Sep 10, 2026 | 123.70 | 127.90 | 120.00 | 121.00 | 121.00 | 0.92% | 3,200 |
| Sep 9, 2026 | 121.00 | 121.00 | 116.00 | 119.90 | 119.90 | -0.91% | 11,200 |
| Sep 8, 2026 | 116.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4.31% | 1,600 |
| Sep 7, 2026 | 130.50 | 130.50 | 115.10 | 116.00 | 116.00 | -3.33% | 4,400 |
| Sep 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -3.15% | 400 |
| Sep 2, 2026 | 114.70 | 127.45 | 114.70 | 123.90 | 123.90 | 2.82% | 4,400 |
| Sep 1, 2026 | 120.95 | 126.85 | 119.30 | 120.50 | 120.50 | 1.86% | 5,200 |
| Aug 31, 2026 | 111.50 | 120.95 | 110.35 | 118.30 | 118.30 | 4.05% | 8,400 |
| Aug 28, 2026 | 120.30 | 128.00 | 110.05 | 113.70 | 113.70 | -4.41% | 6,800 |
| Aug 27, 2026 | 130.00 | 130.00 | 115.55 | 118.95 | 118.95 | 1.75% | 2,400 |
| Aug 26, 2026 | 125.00 | 125.00 | 116.90 | 116.90 | 116.90 | 4.14% | 2,400 |
| Aug 25, 2026 | 114.95 | 117.60 | 112.25 | 112.25 | 112.25 | -0.53% | 2,400 |
| Aug 24, 2026 | 117.30 | 117.30 | 111.55 | 112.85 | 112.85 | -4.77% | 1,600 |
| Aug 20, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 6.76% | 400 |
| Aug 19, 2026 | 111.90 | 111.90 | 111.00 | 111.00 | 111.00 | 0.45% | 800 |
| Aug 18, 2026 | 116.00 | 117.20 | 110.00 | 110.50 | 110.50 | -4.33% | 10,400 |
| Aug 17, 2026 | 122.05 | 122.05 | 112.05 | 115.50 | 115.50 | -5.33% | 4,800 |
| Aug 14, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.73% | 1,200 |
| Aug 13, 2026 | 125.00 | 134.25 | 120.05 | 124.15 | 124.15 | 3.29% | 5,600 |
| Aug 12, 2026 | 119.55 | 120.20 | 119.55 | 120.20 | 120.20 | 6.84% | 1,600 |
| Aug 11, 2026 | 123.50 | 123.50 | 112.05 | 112.50 | 112.50 | -6.68% | 16,800 |
| Aug 10, 2026 | 117.15 | 124.00 | 117.15 | 120.55 | 120.55 | -3.02% | 800 |
| Aug 6, 2026 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | 1.89% | 400 |
| Aug 5, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | 1,200 |