Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 176.05
-3.95 (-2.19%)
May 12, 2026, 3:29 PM IST
Maitreya Medicare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 185.00 | 194.00 | 173.10 | 176.05 | 176.05 | -2.19% | 6,000 |
| May 11, 2026 | 176.90 | 183.50 | 176.90 | 180.00 | 180.00 | 1.41% | 3,200 |
| May 8, 2026 | 205.00 | 205.00 | 177.00 | 177.50 | 177.50 | -2.95% | 7,200 |
| May 6, 2026 | 174.00 | 182.90 | 174.00 | 182.90 | 182.90 | 3.33% | 2,000 |
| May 5, 2026 | 174.00 | 187.85 | 174.00 | 177.00 | 177.00 | -6.35% | 2,400 |
| May 4, 2026 | 196.00 | 196.00 | 182.00 | 189.00 | 189.00 | 4.65% | 4,800 |
| Apr 29, 2026 | 195.00 | 195.00 | 180.60 | 180.60 | 180.60 | 2.09% | 1,600 |
| Apr 28, 2026 | 178.00 | 182.85 | 170.25 | 176.90 | 176.90 | -0.51% | 4,400 |
| Apr 27, 2026 | 161.00 | 184.00 | 161.00 | 177.80 | 177.80 | 8.41% | 5,600 |
| Apr 24, 2026 | 160.10 | 174.00 | 159.05 | 164.00 | 164.00 | -2.35% | 10,400 |
| Apr 23, 2026 | 161.90 | 167.95 | 161.90 | 167.95 | 167.95 | 0.39% | 800 |
| Apr 22, 2026 | 169.70 | 172.85 | 167.30 | 167.30 | 167.30 | -0.12% | 1,200 |
| Apr 21, 2026 | 155.00 | 173.00 | 155.00 | 167.50 | 167.50 | 7.44% | 9,200 |
| Apr 20, 2026 | 152.75 | 165.30 | 152.70 | 155.90 | 155.90 | -5.72% | 15,600 |
| Apr 17, 2026 | 172.50 | 177.50 | 163.90 | 165.35 | 165.35 | -3.73% | 14,000 |
| Apr 16, 2026 | 170.95 | 172.50 | 170.95 | 171.75 | 171.75 | 1.51% | 1,600 |
| Apr 15, 2026 | 171.00 | 171.90 | 168.05 | 169.20 | 169.20 | -1.31% | 9,200 |
| Apr 13, 2026 | 172.00 | 174.70 | 167.00 | 171.45 | 171.45 | -5.25% | 16,400 |
| Apr 10, 2026 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | -0.17% | 800 |
| Apr 9, 2026 | 183.00 | 187.35 | 177.55 | 181.25 | 181.25 | -1.04% | 4,800 |
| Apr 8, 2026 | 186.20 | 186.20 | 182.00 | 183.15 | 183.15 | -4.91% | 4,800 |
| Apr 7, 2026 | 188.80 | 192.60 | 188.80 | 192.60 | 192.60 | 1.90% | 1,200 |
| Apr 6, 2026 | 210.00 | 210.00 | 189.00 | 189.00 | 189.00 | 2.75% | 2,000 |
| Apr 2, 2026 | 184.05 | 184.05 | 183.95 | 183.95 | 183.95 | -0.05% | 800 |
| Apr 1, 2026 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | 2.91% | 400 |
| Mar 30, 2026 | 189.00 | 189.00 | 174.05 | 178.85 | 178.85 | 1.33% | 4,000 |
| 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 |