Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 1,149.30
+4.90 (0.43%)
Oct 9, 2025, 10:09 AM IST
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1,130.00 | 1,147.40 | 1,128.00 | 1,144.40 | 1,144.40 | 1.21% | 3,169,551 |
| Oct 7, 2025 | 1,134.00 | 1,140.00 | 1,115.00 | 1,130.70 | 1,130.70 | -0.79% | 3,577,623 |
| Oct 6, 2025 | 1,101.00 | 1,144.70 | 1,093.30 | 1,139.70 | 1,139.70 | 6.59% | 8,494,611 |
| Oct 3, 2025 | 1,098.00 | 1,110.30 | 1,060.00 | 1,069.20 | 1,069.20 | -3.95% | 5,969,792 |
| Oct 1, 2025 | 1,119.70 | 1,121.20 | 1,107.10 | 1,113.20 | 1,113.20 | -0.13% | 3,266,312 |
| Sep 30, 2025 | 1,115.70 | 1,127.60 | 1,108.00 | 1,114.70 | 1,114.70 | 0.24% | 5,570,845 |
| Sep 29, 2025 | 1,134.60 | 1,139.50 | 1,103.60 | 1,112.00 | 1,112.00 | -1.01% | 48,051,997 |
| Sep 26, 2025 | 1,135.00 | 1,136.90 | 1,107.00 | 1,123.40 | 1,123.40 | -1.26% | 2,327,943 |
| Sep 25, 2025 | 1,138.40 | 1,144.90 | 1,133.90 | 1,137.70 | 1,137.70 | 0.40% | 5,022,322 |
| Sep 24, 2025 | 1,154.00 | 1,157.00 | 1,125.30 | 1,133.20 | 1,133.20 | -2.06% | 3,419,746 |
| Sep 23, 2025 | 1,174.70 | 1,175.00 | 1,149.00 | 1,157.00 | 1,157.00 | -1.25% | 4,729,220 |
| Sep 22, 2025 | 1,165.90 | 1,179.60 | 1,160.60 | 1,171.60 | 1,171.60 | 1.03% | 3,370,928 |
| Sep 19, 2025 | 1,170.00 | 1,176.40 | 1,151.20 | 1,159.70 | 1,159.70 | -1.17% | 4,839,925 |
| Sep 18, 2025 | 1,145.10 | 1,176.70 | 1,145.10 | 1,173.40 | 1,173.40 | 1.70% | 3,746,782 |
| Sep 17, 2025 | 1,162.50 | 1,166.50 | 1,141.30 | 1,153.80 | 1,153.80 | -0.42% | 4,160,131 |
| Sep 16, 2025 | 1,161.00 | 1,173.20 | 1,148.10 | 1,158.70 | 1,158.70 | -1.42% | 4,075,700 |
| Sep 15, 2025 | 1,184.20 | 1,186.90 | 1,171.30 | 1,175.40 | 1,175.40 | -0.74% | 2,376,299 |
| Sep 12, 2025 | 1,184.00 | 1,187.70 | 1,171.30 | 1,184.20 | 1,184.20 | 0.42% | 2,487,969 |
| Sep 11, 2025 | 1,168.50 | 1,181.00 | 1,168.00 | 1,179.30 | 1,179.30 | -0.12% | 1,837,622 |
| Sep 10, 2025 | 1,158.80 | 1,184.00 | 1,155.00 | 1,180.70 | 1,180.70 | 2.41% | 3,661,895 |
| Sep 9, 2025 | 1,153.00 | 1,159.10 | 1,140.30 | 1,152.90 | 1,152.90 | 0.29% | 1,790,082 |
| Sep 8, 2025 | 1,174.50 | 1,174.50 | 1,146.50 | 1,149.60 | 1,149.60 | -1.74% | 1,316,394 |
| Sep 5, 2025 | 1,169.90 | 1,171.60 | 1,159.00 | 1,170.00 | 1,170.00 | 0.84% | 1,271,671 |
| Sep 4, 2025 | 1,189.00 | 1,189.00 | 1,156.90 | 1,160.20 | 1,160.20 | -0.15% | 1,797,984 |
| Sep 3, 2025 | 1,160.00 | 1,165.60 | 1,150.60 | 1,162.00 | 1,162.00 | 0.02% | 1,922,382 |
| Sep 2, 2025 | 1,185.00 | 1,185.00 | 1,151.40 | 1,161.80 | 1,161.80 | -1.64% | 3,028,687 |
| Sep 1, 2025 | 1,154.30 | 1,186.00 | 1,153.90 | 1,181.20 | 1,181.20 | 2.33% | 1,720,121 |
| Aug 29, 2025 | 1,151.00 | 1,173.90 | 1,147.60 | 1,154.30 | 1,154.30 | -0.51% | 1,977,662 |
| Aug 28, 2025 | 1,196.00 | 1,196.00 | 1,152.40 | 1,160.20 | 1,160.20 | -1.96% | 4,412,704 |
| 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 |