Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 1,020.40
-11.80 (-1.14%)
At close: Mar 12, 2026
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,022.10 | 1,031.60 | 1,008.80 | 1,022.80 | - | -0.91% | 480,163 |
| Mar 11, 2026 | 1,037.10 | 1,047.40 | 1,024.10 | 1,032.20 | 1,032.20 | -1.04% | 1,963,010 |
| Mar 10, 2026 | 1,051.10 | 1,055.00 | 1,037.00 | 1,043.10 | 1,043.10 | 0.15% | 2,366,935 |
| Mar 9, 2026 | 1,036.80 | 1,050.90 | 1,013.80 | 1,041.50 | 1,041.50 | -0.05% | 2,449,582 |
| Mar 6, 2026 | 1,048.60 | 1,049.50 | 1,030.00 | 1,042.00 | 1,042.00 | -1.53% | 3,185,920 |
| Mar 5, 2026 | 1,054.00 | 1,063.70 | 1,033.60 | 1,058.20 | 1,058.20 | 0.43% | 2,962,063 |
| Mar 4, 2026 | 1,065.60 | 1,067.80 | 1,039.50 | 1,053.70 | 1,053.70 | -2.76% | 3,349,782 |
| Mar 2, 2026 | 1,056.50 | 1,088.40 | 1,056.50 | 1,083.60 | 1,083.60 | -0.76% | 3,467,885 |
| Feb 27, 2026 | 1,108.95 | 1,109.00 | 1,087.60 | 1,091.95 | 1,091.95 | -1.62% | 6,055,289 |
| Feb 26, 2026 | 1,086.00 | 1,112.55 | 1,086.00 | 1,109.90 | 1,109.90 | 2.00% | 3,383,794 |
| Feb 25, 2026 | 1,084.10 | 1,090.90 | 1,072.75 | 1,088.10 | 1,088.10 | 0.16% | 1,836,316 |
| Feb 24, 2026 | 1,078.75 | 1,089.50 | 1,077.40 | 1,086.40 | 1,086.40 | 0.26% | 2,375,483 |
| Feb 23, 2026 | 1,098.00 | 1,104.10 | 1,074.00 | 1,083.60 | 1,083.60 | -0.40% | 2,027,109 |
| Feb 20, 2026 | 1,075.05 | 1,095.40 | 1,075.05 | 1,087.90 | 1,087.90 | 0.60% | 2,083,868 |
| Feb 19, 2026 | 1,080.00 | 1,087.50 | 1,074.50 | 1,081.45 | 1,081.45 | -0.44% | 2,336,050 |
| Feb 18, 2026 | 1,076.15 | 1,087.90 | 1,071.65 | 1,086.25 | 1,086.25 | 0.94% | 680,966 |
| Feb 17, 2026 | 1,079.20 | 1,083.40 | 1,057.90 | 1,076.15 | 1,076.15 | 0.03% | 1,701,396 |
| Feb 16, 2026 | 1,057.90 | 1,077.15 | 1,044.00 | 1,075.85 | 1,075.85 | 2.11% | 2,524,162 |
| Feb 13, 2026 | 1,062.00 | 1,067.95 | 1,044.15 | 1,053.60 | 1,053.60 | -0.87% | 2,745,794 |
| Feb 12, 2026 | 1,058.70 | 1,065.35 | 1,046.00 | 1,062.90 | 1,062.90 | 0.73% | 3,354,447 |
| Feb 11, 2026 | 1,025.00 | 1,056.65 | 1,023.10 | 1,055.15 | 1,055.15 | 3.29% | 4,114,147 |
| Feb 10, 2026 | 1,010.50 | 1,024.20 | 1,009.45 | 1,021.50 | 1,021.50 | 1.14% | 4,458,942 |
| Feb 9, 2026 | 1,040.05 | 1,042.40 | 1,007.60 | 1,010.00 | 1,010.00 | -2.87% | 3,235,020 |
| Feb 6, 2026 | 1,042.70 | 1,042.70 | 1,008.00 | 1,039.85 | 1,039.85 | -0.09% | 3,384,955 |
| Feb 5, 2026 | 1,027.35 | 1,046.15 | 1,008.10 | 1,040.80 | 1,040.80 | 1.50% | 3,842,206 |
| Feb 4, 2026 | 1,000.00 | 1,031.00 | 996.10 | 1,025.45 | 1,025.45 | 2.19% | 1,588,624 |
| Feb 3, 2026 | 1,011.00 | 1,011.05 | 964.70 | 1,003.50 | 1,003.50 | 4.74% | 4,528,070 |
| Feb 2, 2026 | 980.00 | 980.00 | 933.80 | 958.10 | 958.10 | -1.90% | 2,926,581 |
| Feb 1, 2026 | 958.00 | 996.40 | 950.60 | 976.70 | 976.70 | 2.08% | 4,000,115 |
| Jan 30, 2026 | 945.00 | 964.00 | 940.00 | 956.80 | 956.80 | 0.44% | 5,638,365 |
| Jan 29, 2026 | 955.00 | 959.10 | 944.30 | 952.60 | 952.60 | -0.63% | 3,538,048 |
| Jan 28, 2026 | 963.90 | 979.00 | 954.10 | 958.60 | 958.60 | -1.73% | 4,237,532 |
| Jan 27, 2026 | 1,000.00 | 1,000.00 | 965.40 | 975.50 | 975.50 | -1.60% | 4,229,886 |
| Jan 23, 2026 | 1,000.00 | 1,007.20 | 987.40 | 991.40 | 991.40 | -0.74% | 2,300,849 |
| Jan 22, 2026 | 1,010.00 | 1,013.40 | 990.50 | 998.80 | 998.80 | -0.54% | 2,529,564 |
| Jan 21, 2026 | 985.00 | 1,010.40 | 976.70 | 1,004.20 | 1,004.20 | 1.14% | 3,093,573 |
| Jan 20, 2026 | 1,010.10 | 1,013.10 | 988.00 | 992.90 | 992.90 | -2.04% | 2,635,707 |
| Jan 19, 2026 | 1,035.00 | 1,038.40 | 1,010.50 | 1,013.60 | 1,013.60 | -2.26% | 2,322,646 |
| Jan 16, 2026 | 1,029.00 | 1,040.10 | 1,022.70 | 1,037.00 | 1,037.00 | 0.33% | 2,584,321 |
| Jan 14, 2026 | 1,019.00 | 1,040.00 | 1,019.00 | 1,033.60 | 1,033.60 | 0.53% | 3,215,727 |
| Jan 13, 2026 | 1,013.70 | 1,031.70 | 1,003.30 | 1,028.20 | 1,028.20 | 1.43% | 2,787,265 |
| Jan 12, 2026 | 1,012.00 | 1,019.80 | 994.00 | 1,013.70 | 1,013.70 | -0.34% | 2,102,413 |
| Jan 9, 2026 | 1,028.30 | 1,032.80 | 1,008.00 | 1,017.20 | 1,017.20 | -1.22% | 2,573,775 |
| Jan 8, 2026 | 1,030.00 | 1,035.10 | 1,019.10 | 1,029.80 | 1,029.80 | -0.47% | 2,117,653 |
| Jan 7, 2026 | 1,049.00 | 1,049.90 | 1,022.00 | 1,034.70 | 1,034.70 | -1.61% | 4,484,760 |
| Jan 6, 2026 | 1,050.50 | 1,062.10 | 1,043.30 | 1,051.60 | 1,051.60 | 0.10% | 1,963,166 |
| Jan 5, 2026 | 1,062.60 | 1,062.60 | 1,048.50 | 1,050.50 | 1,050.50 | -1.14% | 1,523,489 |
| Jan 2, 2026 | 1,049.40 | 1,064.40 | 1,047.00 | 1,062.60 | 1,062.60 | 1.26% | 928,577 |
| Jan 1, 2026 | 1,048.20 | 1,054.00 | 1,040.10 | 1,049.40 | 1,049.40 | 0.41% | 1,219,041 |
| Dec 31, 2025 | 1,048.70 | 1,052.70 | 1,035.20 | 1,045.10 | 1,045.10 | 0.41% | 1,426,506 |