Maitreya Medicare Limited (NSE:MAITREYA)
India · Delayed Price · Currency is INR 116.00
-5.00 (-4.13%)
Sep 11, 2026, 3:29 PM IST
Maitreya Medicare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |