Max Estates Limited (NSE:MAXESTATES)
India · Delayed Price · Currency is INR 469.00
+8.05 (1.75%)
Sep 19, 2025, 3:29 PM IST
Max Estates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 464.50 | 476.85 | 459.60 | 469.00 | 469.00 | 1.75% | 188,282 |
| Sep 18, 2025 | 471.75 | 477.95 | 455.20 | 460.95 | 460.95 | -2.42% | 81,142 |
| Sep 17, 2025 | 469.50 | 476.80 | 466.20 | 472.40 | 472.40 | 0.98% | 123,565 |
| Sep 16, 2025 | 467.20 | 474.60 | 458.55 | 467.80 | 467.80 | 1.78% | 182,592 |
| Sep 15, 2025 | 445.00 | 464.00 | 442.55 | 459.60 | 459.60 | 3.92% | 144,098 |
| Sep 12, 2025 | 442.75 | 445.50 | 434.35 | 442.25 | 442.25 | 0.68% | 63,416 |
| Sep 11, 2025 | 452.10 | 452.10 | 437.00 | 439.25 | 439.25 | -2.22% | 80,577 |
| Sep 10, 2025 | 447.00 | 458.15 | 443.70 | 449.20 | 449.20 | 1.25% | 71,103 |
| Sep 9, 2025 | 450.00 | 454.00 | 440.00 | 443.65 | 443.65 | -0.62% | 74,964 |
| Sep 8, 2025 | 448.00 | 456.80 | 437.55 | 446.40 | 446.40 | 3.37% | 334,861 |
| Sep 5, 2025 | 435.10 | 441.00 | 428.10 | 431.85 | 431.85 | -0.74% | 53,583 |
| Sep 4, 2025 | 447.90 | 448.00 | 433.10 | 435.05 | 435.05 | -1.65% | 73,811 |
| Sep 3, 2025 | 442.65 | 448.15 | 438.00 | 442.35 | 442.35 | -0.07% | 77,584 |
| Sep 2, 2025 | 448.90 | 449.10 | 438.00 | 442.65 | 442.65 | -0.23% | 90,543 |
| Sep 1, 2025 | 443.65 | 449.05 | 439.50 | 443.65 | 443.65 | - | 40,523 |
| Aug 29, 2025 | 446.30 | 452.80 | 438.55 | 443.65 | 443.65 | -1.24% | 51,133 |
| Aug 28, 2025 | 455.15 | 463.05 | 447.30 | 449.20 | 449.20 | -2.03% | 78,529 |
| Aug 26, 2025 | 467.50 | 467.55 | 456.05 | 458.50 | 458.50 | -1.93% | 54,262 |
| Aug 25, 2025 | 459.50 | 471.05 | 458.40 | 467.50 | 467.50 | 1.76% | 51,823 |
| Aug 22, 2025 | 460.00 | 463.95 | 455.00 | 459.40 | 459.40 | -0.55% | 29,335 |
| Aug 21, 2025 | 462.15 | 470.00 | 459.00 | 461.95 | 461.95 | -0.04% | 74,718 |
| Aug 20, 2025 | 453.00 | 469.90 | 450.30 | 462.15 | 462.15 | 1.49% | 159,621 |
| Aug 19, 2025 | 450.25 | 470.45 | 443.70 | 455.35 | 455.35 | 1.13% | 955,791 |
| Aug 18, 2025 | 451.00 | 460.00 | 447.00 | 450.25 | 450.25 | 0.24% | 64,554 |
| Aug 14, 2025 | 459.00 | 461.00 | 447.00 | 449.15 | 449.15 | -2.67% | 66,364 |
| Aug 13, 2025 | 461.60 | 476.40 | 456.35 | 461.45 | 461.45 | -0.03% | 116,475 |
| Aug 12, 2025 | 457.00 | 470.40 | 452.85 | 461.60 | 461.60 | 1.24% | 105,741 |
| Aug 11, 2025 | 464.00 | 464.00 | 444.90 | 455.95 | 455.95 | 1.28% | 80,289 |
| Aug 8, 2025 | 448.95 | 457.00 | 442.50 | 450.20 | 450.20 | 0.21% | 104,489 |
| Aug 7, 2025 | 447.90 | 459.85 | 437.05 | 449.25 | 449.25 | 0.28% | 73,188 |
| Aug 6, 2025 | 458.00 | 462.05 | 441.00 | 448.00 | 448.00 | -2.51% | 136,357 |
| Aug 5, 2025 | 468.00 | 471.95 | 455.00 | 459.55 | 459.55 | -0.61% | 62,238 |
| Aug 4, 2025 | 468.80 | 475.20 | 460.00 | 462.35 | 462.35 | -1.38% | 116,070 |
| Aug 1, 2025 | 483.45 | 484.95 | 466.75 | 468.80 | 468.80 | -3.20% | 101,217 |
| Jul 31, 2025 | 486.00 | 491.95 | 481.60 | 484.30 | 484.30 | -0.38% | 79,184 |
| Jul 30, 2025 | 498.10 | 502.20 | 485.00 | 486.15 | 486.15 | -2.84% | 71,442 |
| Jul 29, 2025 | 490.00 | 504.00 | 483.00 | 500.35 | 500.35 | 1.77% | 200,785 |
| Jul 28, 2025 | 512.00 | 517.55 | 489.10 | 491.65 | 491.65 | -3.81% | 109,662 |
| Jul 25, 2025 | 523.85 | 525.05 | 510.00 | 511.15 | 511.15 | -2.42% | 234,982 |
| Jul 24, 2025 | 546.75 | 548.90 | 522.15 | 523.85 | 523.85 | -3.59% | 139,072 |
| Jul 23, 2025 | 551.80 | 551.80 | 536.05 | 543.35 | 543.35 | -1.60% | 85,981 |
| Jul 22, 2025 | 543.80 | 563.85 | 536.05 | 552.20 | 552.20 | 1.56% | 173,609 |
| Jul 21, 2025 | 560.00 | 564.30 | 540.70 | 543.70 | 543.70 | -1.38% | 251,930 |
| Jul 18, 2025 | 526.35 | 558.80 | 526.35 | 551.30 | 551.30 | 5.79% | 717,484 |
| Jul 17, 2025 | 509.55 | 529.90 | 508.00 | 521.15 | 521.15 | 1.68% | 157,639 |
| Jul 16, 2025 | 521.00 | 524.00 | 510.65 | 512.55 | 512.55 | -1.66% | 78,193 |
| Jul 15, 2025 | 520.00 | 531.95 | 517.35 | 521.20 | 521.20 | 1.09% | 184,375 |
| Jul 14, 2025 | 514.95 | 520.00 | 503.10 | 515.60 | 515.60 | 1.13% | 136,133 |
| Jul 11, 2025 | 506.95 | 512.00 | 501.60 | 509.85 | 509.85 | 0.49% | 127,232 |
| Jul 10, 2025 | 501.00 | 517.25 | 495.50 | 507.35 | 507.35 | 3.28% | 474,097 |