Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 1,165.70
+5.50 (0.47%)
Aug 29, 2025, 9:30 AM IST
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,196.00 | 1,196.00 | 1,152.40 | 1,160.20 | 1,160.20 | -1.96% | 4,412,677 |
| Aug 26, 2025 | 1,212.00 | 1,217.80 | 1,177.40 | 1,183.40 | 1,183.40 | -3.11% | 4,500,351 |
| Aug 25, 2025 | 1,240.00 | 1,252.50 | 1,211.20 | 1,221.40 | 1,221.40 | -1.08% | 1,637,753 |
| Aug 22, 2025 | 1,255.00 | 1,255.00 | 1,228.10 | 1,234.70 | 1,234.70 | -1.23% | 1,488,893 |
| Aug 21, 2025 | 1,239.80 | 1,256.00 | 1,229.10 | 1,250.10 | 1,250.10 | 2.00% | 2,051,298 |
| Aug 20, 2025 | 1,227.80 | 1,234.00 | 1,210.90 | 1,225.60 | 1,225.60 | -0.31% | 1,779,980 |
| Aug 19, 2025 | 1,212.60 | 1,236.80 | 1,208.00 | 1,229.40 | 1,229.40 | 1.47% | 2,076,532 |
| Aug 18, 2025 | 1,216.10 | 1,233.00 | 1,206.60 | 1,211.60 | 1,211.60 | -0.75% | 2,557,331 |
| Aug 14, 2025 | 1,275.00 | 1,275.00 | 1,204.10 | 1,220.70 | 1,220.70 | -3.66% | 5,657,114 |
| Aug 13, 2025 | 1,270.00 | 1,301.70 | 1,251.40 | 1,267.10 | 1,267.10 | 0.52% | 3,268,236 |
| Aug 12, 2025 | 1,268.00 | 1,276.40 | 1,256.00 | 1,260.60 | 1,260.60 | -0.21% | 740,292 |
| Aug 11, 2025 | 1,245.30 | 1,270.60 | 1,243.30 | 1,263.30 | 1,263.30 | 1.45% | 807,096 |
| Aug 8, 2025 | 1,265.00 | 1,271.40 | 1,242.30 | 1,245.30 | 1,245.30 | -1.63% | 548,971 |
| Aug 7, 2025 | 1,260.00 | 1,272.10 | 1,240.60 | 1,265.90 | 1,265.90 | -0.41% | 2,365,386 |
| Aug 6, 2025 | 1,289.90 | 1,289.90 | 1,256.10 | 1,271.10 | 1,271.10 | -0.22% | 1,095,951 |
| Aug 5, 2025 | 1,245.60 | 1,280.00 | 1,237.50 | 1,273.90 | 1,273.90 | 1.88% | 1,607,681 |
| Aug 4, 2025 | 1,253.60 | 1,256.00 | 1,235.30 | 1,250.40 | 1,250.40 | 0.35% | 718,743 |
| Aug 1, 2025 | 1,245.00 | 1,258.20 | 1,239.00 | 1,246.00 | 1,246.00 | - | 932,679 |
| Jul 31, 2025 | 1,240.00 | 1,270.80 | 1,235.60 | 1,246.00 | 1,246.00 | -1.47% | 2,265,597 |
| Jul 30, 2025 | 1,275.20 | 1,276.70 | 1,253.00 | 1,264.60 | 1,264.60 | -0.76% | 875,446 |
| Jul 29, 2025 | 1,256.00 | 1,278.00 | 1,251.00 | 1,274.30 | 1,274.30 | 1.34% | 1,643,450 |
| Jul 28, 2025 | 1,275.20 | 1,282.90 | 1,229.00 | 1,257.40 | 1,257.40 | -1.80% | 2,930,792 |
| Jul 25, 2025 | 1,261.20 | 1,284.60 | 1,255.00 | 1,280.50 | 1,280.50 | 1.03% | 3,090,257 |
| Jul 24, 2025 | 1,261.60 | 1,288.80 | 1,258.80 | 1,267.40 | 1,267.40 | 0.96% | 2,393,751 |
| Jul 23, 2025 | 1,209.90 | 1,258.00 | 1,209.90 | 1,255.40 | 1,255.40 | 3.00% | 1,364,458 |
| Jul 22, 2025 | 1,229.80 | 1,229.80 | 1,207.50 | 1,218.80 | 1,218.80 | 0.05% | 1,896,694 |
| Jul 21, 2025 | 1,217.40 | 1,226.50 | 1,201.00 | 1,218.20 | 1,218.20 | 0.21% | 1,633,631 |
| Jul 18, 2025 | 1,241.50 | 1,249.10 | 1,213.10 | 1,215.70 | 1,215.70 | -2.24% | 2,382,955 |
| Jul 17, 2025 | 1,276.00 | 1,276.00 | 1,238.80 | 1,243.60 | 1,243.60 | -1.78% | 1,238,628 |
| Jul 16, 2025 | 1,262.50 | 1,278.00 | 1,256.40 | 1,266.20 | 1,266.20 | 0.40% | 1,352,972 |
| Jul 15, 2025 | 1,256.00 | 1,263.60 | 1,240.80 | 1,261.10 | 1,261.10 | 0.92% | 824,627 |
| Jul 14, 2025 | 1,230.00 | 1,263.20 | 1,220.00 | 1,249.60 | 1,249.60 | 2.49% | 1,968,679 |
| Jul 11, 2025 | 1,249.70 | 1,251.50 | 1,215.50 | 1,219.20 | 1,219.20 | -2.59% | 2,348,913 |
| Jul 10, 2025 | 1,240.00 | 1,255.00 | 1,229.00 | 1,251.60 | 1,251.60 | 0.34% | 1,822,565 |
| Jul 9, 2025 | 1,291.00 | 1,300.80 | 1,245.00 | 1,247.40 | 1,247.40 | -3.73% | 1,996,494 |
| Jul 8, 2025 | 1,303.90 | 1,310.80 | 1,287.10 | 1,295.70 | 1,295.70 | -0.30% | 1,351,691 |
| Jul 7, 2025 | 1,303.10 | 1,305.00 | 1,289.40 | 1,299.60 | 1,299.60 | 0.11% | 639,489 |
| Jul 4, 2025 | 1,306.80 | 1,314.30 | 1,286.00 | 1,298.20 | 1,298.20 | -0.25% | 1,062,360 |
| Jul 3, 2025 | 1,279.00 | 1,308.60 | 1,279.00 | 1,301.40 | 1,299.90 | 1.29% | 2,615,624 |
| Jul 2, 2025 | 1,269.20 | 1,299.00 | 1,254.30 | 1,284.80 | 1,283.32 | 0.40% | 1,534,237 |
| Jul 1, 2025 | 1,285.00 | 1,307.90 | 1,271.60 | 1,279.70 | 1,278.23 | 0.29% | 2,067,169 |
| Jun 30, 2025 | 1,284.50 | 1,296.80 | 1,271.10 | 1,276.00 | 1,274.53 | -0.26% | 1,890,046 |
| Jun 27, 2025 | 1,270.00 | 1,296.80 | 1,255.10 | 1,279.30 | 1,277.83 | 1.01% | 9,937,898 |
| Jun 26, 2025 | 1,250.00 | 1,275.00 | 1,241.70 | 1,266.50 | 1,265.04 | 2.22% | 4,025,154 |
| Jun 25, 2025 | 1,191.50 | 1,242.90 | 1,190.00 | 1,239.00 | 1,237.57 | 3.40% | 2,283,980 |
| Jun 24, 2025 | 1,209.00 | 1,211.90 | 1,183.10 | 1,198.30 | 1,196.92 | 0.68% | 1,627,319 |
| Jun 23, 2025 | 1,202.10 | 1,208.90 | 1,185.50 | 1,190.20 | 1,188.83 | -1.94% | 1,344,872 |
| Jun 20, 2025 | 1,162.90 | 1,220.60 | 1,155.60 | 1,213.80 | 1,212.40 | 4.37% | 2,991,004 |
| Jun 19, 2025 | 1,186.00 | 1,190.00 | 1,152.70 | 1,163.00 | 1,161.66 | -1.58% | 1,791,898 |
| Jun 18, 2025 | 1,229.80 | 1,229.90 | 1,179.60 | 1,181.70 | 1,180.34 | -3.68% | 1,800,017 |