Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 119.80
+3.20 (2.74%)
Nov 12, 2026, 12:08 PM IST
Maitreya Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | 2.74% | 400 |
| Nov 11, 2026 | 123.30 | 123.30 | 116.50 | 116.60 | 116.60 | -0.81% | 3,200 |
| Nov 9, 2026 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | 0.90% | 400 |
| Nov 8, 2026 | 121.80 | 121.80 | 116.50 | 116.50 | 116.50 | -4.35% | 800 |
| Nov 6, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | 4.59% | 800 |
| Nov 5, 2026 | 119.60 | 119.60 | 116.40 | 116.45 | 116.45 | -3.12% | 2,000 |
| Nov 4, 2026 | 127.10 | 127.10 | 120.20 | 120.20 | 120.20 | -4.98% | 8,400 |
| Nov 3, 2026 | 126.00 | 137.00 | 126.00 | 126.50 | 126.50 | -4.13% | 4,400 |
| Nov 2, 2026 | 132.45 | 139.00 | 130.00 | 131.95 | 131.95 | 5.56% | 6,000 |
| Oct 30, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.54% | 400 |
| Oct 29, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 3.93% | 400 |
| Oct 28, 2026 | 126.50 | 126.50 | 125.00 | 126.00 | 126.00 | - | 1,200 |
| Oct 27, 2026 | 127.05 | 129.00 | 126.00 | 126.00 | 126.00 | -4.15% | 2,400 |
| Oct 26, 2026 | 128.60 | 136.00 | 128.00 | 131.45 | 131.45 | -9.06% | 6,400 |
| Oct 23, 2026 | 140.00 | 145.00 | 123.05 | 144.55 | 144.55 | 5.51% | 19,600 |
| 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 |