Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 118.50
0.00 (0.00%)
Aug 20, 2026, 9:21 AM IST
Maitreya Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 120.00 | 123.45 | 119.00 | 122.00 | 122.00 | 0.83% | 5,200 |
| Aug 3, 2026 | 120.45 | 125.00 | 119.90 | 121.00 | 121.00 | -4.72% | 6,800 |
| Jul 31, 2026 | 107.50 | 127.00 | 107.50 | 127.00 | 127.00 | 6.72% | 800 |
| Jul 30, 2026 | 120.15 | 120.15 | 118.00 | 119.00 | 119.00 | -1.90% | 4,000 |
| Jul 29, 2026 | 115.20 | 124.70 | 115.20 | 121.30 | 121.30 | 1.89% | 10,800 |
| Jul 28, 2026 | 119.00 | 124.00 | 119.00 | 119.05 | 119.05 | -0.79% | 3,200 |
| Jul 27, 2026 | 128.60 | 128.60 | 119.85 | 120.00 | 120.00 | -13.04% | 26,800 |
| Jul 23, 2026 | 141.00 | 141.00 | 133.20 | 138.00 | 138.00 | 4.07% | 2,800 |
| Jul 22, 2026 | 117.00 | 141.95 | 115.50 | 132.60 | 132.60 | 7.41% | 10,400 |
| Jul 21, 2026 | 123.85 | 123.85 | 114.70 | 123.45 | 123.45 | -0.44% | 2,000 |
| Jul 20, 2026 | 124.40 | 124.40 | 123.95 | 124.00 | 124.00 | 5.00% | 1,600 |
| Jul 17, 2026 | 119.95 | 119.95 | 114.10 | 118.10 | 118.10 | -3.08% | 5,600 |
| Jul 16, 2026 | 123.00 | 126.95 | 120.50 | 121.85 | 121.85 | -0.93% | 6,400 |
| Jul 15, 2026 | 129.50 | 129.50 | 123.00 | 123.00 | 123.00 | -2.11% | 2,800 |
| Jul 14, 2026 | 122.65 | 131.40 | 122.00 | 125.65 | 125.65 | -0.87% | 6,400 |
| Jul 13, 2026 | 130.90 | 130.90 | 125.35 | 126.75 | 126.75 | -7.04% | 16,400 |
| Jul 10, 2026 | 133.50 | 139.20 | 133.50 | 136.35 | 136.35 | -3.23% | 800 |
| Jul 7, 2026 | 133.10 | 140.90 | 133.10 | 140.90 | 140.90 | 5.94% | 2,800 |
| Jul 6, 2026 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | -6.31% | 4,400 |
| Jul 3, 2026 | 141.95 | 141.95 | 141.95 | 141.95 | 141.95 | - | 400 |
| Jul 2, 2026 | 148.00 | 148.00 | 136.00 | 141.95 | 141.95 | 1.68% | 5,200 |
| Jul 1, 2026 | 135.55 | 144.70 | 135.50 | 139.60 | 139.60 | -3.72% | 6,000 |
| Jun 30, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 4.02% | 400 |
| Jun 29, 2026 | 139.40 | 139.40 | 139.40 | 139.40 | 139.40 | 1.12% | 400 |
| Jun 25, 2026 | 136.10 | 139.90 | 135.00 | 137.85 | 137.85 | -0.11% | 5,200 |
| Jun 24, 2026 | 137.40 | 142.95 | 137.40 | 138.00 | 138.00 | -3.70% | 7,200 |
| Jun 23, 2026 | 144.00 | 144.00 | 143.30 | 143.30 | 143.30 | -1.85% | 800 |
| Jun 22, 2026 | 143.10 | 148.00 | 143.10 | 146.00 | 146.00 | -3.18% | 1,600 |
| Jun 19, 2026 | 152.00 | 152.00 | 145.00 | 150.80 | 150.80 | 2.94% | 3,200 |
| Jun 18, 2026 | 153.00 | 154.00 | 146.50 | 146.50 | 146.50 | -2.01% | 2,400 |
| Jun 17, 2026 | 145.00 | 151.00 | 143.30 | 149.50 | 149.50 | 5.54% | 6,400 |
| Jun 16, 2026 | 162.00 | 162.00 | 136.00 | 141.65 | 141.65 | -7.42% | 24,800 |
| Jun 15, 2026 | 165.90 | 165.90 | 150.40 | 153.00 | 153.00 | -2.49% | 2,800 |
| Jun 12, 2026 | 148.00 | 161.55 | 142.95 | 156.90 | 156.90 | 1.88% | 21,600 |
| Jun 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -2.04% | 400 |
| Jun 8, 2026 | 149.60 | 157.20 | 149.60 | 157.20 | 157.20 | 4.17% | 1,600 |
| Jun 5, 2026 | 153.50 | 164.90 | 150.90 | 150.90 | 150.90 | -2.46% | 8,800 |
| Jun 4, 2026 | 161.45 | 161.45 | 154.00 | 154.70 | 154.70 | -5.18% | 12,000 |
| Jun 2, 2026 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | -0.91% | 400 |