Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 1,039.40
-29.60 (-2.77%)
Aug 11, 2026, 3:15 PM IST
NSE:MAXHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,070.20 | 1,079.90 | 1,054.30 | 1,069.00 | 1,069.00 | -0.09% | 2,126,362 |
| Aug 7, 2026 | 1,070.00 | 1,084.30 | 1,067.00 | 1,070.00 | 1,070.00 | -0.22% | 1,189,799 |
| Aug 6, 2026 | 1,079.50 | 1,079.50 | 1,064.10 | 1,072.40 | 1,072.40 | -0.70% | 1,728,681 |
| Aug 5, 2026 | 1,080.00 | 1,087.00 | 1,066.40 | 1,080.00 | 1,080.00 | 0.28% | 1,171,384 |
| Aug 4, 2026 | 1,105.10 | 1,105.10 | 1,066.10 | 1,077.00 | 1,077.00 | -2.13% | 1,492,388 |
| Aug 3, 2026 | 1,109.80 | 1,113.90 | 1,089.00 | 1,100.40 | 1,100.40 | 0.17% | 1,187,048 |
| Jul 31, 2026 | 1,126.00 | 1,132.00 | 1,091.20 | 1,098.50 | 1,098.50 | -2.34% | 2,055,225 |
| Jul 30, 2026 | 1,112.00 | 1,135.90 | 1,110.30 | 1,124.80 | 1,124.80 | 1.21% | 1,610,692 |
| Jul 29, 2026 | 1,112.00 | 1,120.90 | 1,105.00 | 1,111.40 | 1,111.40 | 0.60% | 1,417,989 |
| Jul 28, 2026 | 1,119.60 | 1,124.90 | 1,099.70 | 1,104.80 | 1,104.80 | -0.88% | 1,123,951 |
| Jul 27, 2026 | 1,086.90 | 1,119.80 | 1,085.40 | 1,114.60 | 1,114.60 | 3.17% | 1,759,824 |
| Jul 24, 2026 | 1,076.00 | 1,085.90 | 1,068.80 | 1,080.40 | 1,080.40 | -0.35% | 983,063 |
| Jul 23, 2026 | 1,079.00 | 1,087.80 | 1,076.10 | 1,084.20 | 1,084.20 | 0.30% | 1,114,267 |
| Jul 22, 2026 | 1,092.40 | 1,097.00 | 1,077.40 | 1,081.00 | 1,081.00 | -1.76% | 1,578,336 |
| Jul 21, 2026 | 1,102.40 | 1,105.30 | 1,084.60 | 1,100.40 | 1,100.40 | -0.18% | 2,006,432 |
| Jul 20, 2026 | 1,090.60 | 1,107.10 | 1,088.60 | 1,102.40 | 1,102.40 | 1.15% | 991,001 |
| Jul 17, 2026 | 1,100.00 | 1,101.40 | 1,081.20 | 1,089.90 | 1,089.90 | -0.76% | 1,617,983 |
| Jul 16, 2026 | 1,106.00 | 1,112.30 | 1,095.20 | 1,098.20 | 1,098.20 | -0.41% | 1,454,340 |
| Jul 15, 2026 | 1,092.90 | 1,111.90 | 1,086.20 | 1,102.70 | 1,102.70 | 0.90% | 2,718,551 |
| Jul 14, 2026 | 1,096.50 | 1,120.70 | 1,089.00 | 1,092.90 | 1,092.90 | -1.20% | 2,223,510 |
| Jul 13, 2026 | 1,107.10 | 1,118.00 | 1,094.20 | 1,106.20 | 1,106.20 | -0.17% | 1,676,994 |
| Jul 10, 2026 | 1,102.30 | 1,114.40 | 1,085.00 | 1,108.10 | 1,108.10 | 0.62% | 1,749,088 |
| Jul 9, 2026 | 1,083.30 | 1,123.70 | 1,083.30 | 1,101.30 | 1,101.30 | 1.52% | 2,525,140 |
| Jul 8, 2026 | 1,119.70 | 1,132.00 | 1,080.00 | 1,084.80 | 1,084.80 | -3.00% | 1,970,930 |
| Jul 7, 2026 | 1,132.90 | 1,151.00 | 1,114.00 | 1,118.40 | 1,118.40 | -1.25% | 2,060,511 |
| Jul 6, 2026 | 1,153.70 | 1,167.90 | 1,130.10 | 1,132.50 | 1,132.50 | -1.81% | 1,363,473 |
| Jul 3, 2026 | 1,145.00 | 1,160.00 | 1,129.70 | 1,153.40 | 1,153.40 | 2.49% | 1,456,459 |
| Jul 2, 2026 | 1,141.70 | 1,144.50 | 1,123.50 | 1,127.40 | 1,125.40 | -1.10% | 1,053,691 |
| Jul 1, 2026 | 1,134.90 | 1,143.50 | 1,126.00 | 1,139.90 | 1,137.88 | 0.94% | 1,329,751 |
| Jun 30, 2026 | 1,149.00 | 1,153.65 | 1,125.00 | 1,129.25 | 1,127.25 | -1.80% | 2,457,312 |
| Jun 29, 2026 | 1,125.00 | 1,159.00 | 1,117.45 | 1,149.90 | 1,147.86 | 2.36% | 4,106,274 |
| Jun 25, 2026 | 1,077.00 | 1,139.80 | 1,075.50 | 1,123.35 | 1,121.36 | 3.85% | 5,156,097 |
| Jun 24, 2026 | 1,077.80 | 1,087.65 | 1,073.55 | 1,081.70 | 1,079.78 | 0.34% | 1,301,005 |
| Jun 23, 2026 | 1,081.55 | 1,107.35 | 1,072.90 | 1,078.05 | 1,076.14 | -1.55% | 2,768,017 |
| Jun 22, 2026 | 1,096.00 | 1,100.30 | 1,075.10 | 1,095.05 | 1,093.11 | 0.03% | 1,386,108 |
| Jun 19, 2026 | 1,083.80 | 1,102.75 | 1,079.10 | 1,094.75 | 1,092.81 | 0.39% | 2,057,402 |
| Jun 18, 2026 | 1,028.70 | 1,095.60 | 1,026.50 | 1,090.45 | 1,088.52 | 6.27% | 6,871,544 |
| Jun 17, 2026 | 1,025.40 | 1,029.60 | 1,017.20 | 1,026.15 | 1,024.33 | 0.20% | 1,093,918 |
| Jun 16, 2026 | 1,034.50 | 1,035.00 | 1,014.30 | 1,024.10 | 1,022.28 | -0.47% | 2,214,615 |
| Jun 15, 2026 | 1,021.95 | 1,032.00 | 1,011.05 | 1,028.90 | 1,027.07 | 1.62% | 1,311,693 |
| Jun 12, 2026 | 1,018.00 | 1,018.00 | 1,008.30 | 1,012.45 | 1,010.65 | 0.28% | 760,456 |
| Jun 11, 2026 | 1,005.35 | 1,019.65 | 1,003.15 | 1,009.60 | 1,007.81 | -0.05% | 1,834,045 |
| Jun 10, 2026 | 1,003.00 | 1,025.40 | 1,000.15 | 1,010.10 | 1,008.31 | 0.70% | 3,028,517 |
| Jun 9, 2026 | 1,011.70 | 1,012.10 | 995.75 | 1,003.10 | 1,001.32 | -0.43% | 3,057,440 |
| Jun 8, 2026 | 965.50 | 1,010.50 | 960.00 | 1,007.45 | 1,005.66 | 3.09% | 5,444,557 |
| Jun 5, 2026 | 977.10 | 978.95 | 962.85 | 977.25 | 975.52 | 1.14% | 1,317,243 |
| Jun 4, 2026 | 965.00 | 969.30 | 953.10 | 966.20 | 964.49 | 0.07% | 1,513,891 |
| Jun 3, 2026 | 941.20 | 967.75 | 935.85 | 965.55 | 963.84 | 1.78% | 2,609,191 |
| Jun 2, 2026 | 925.60 | 953.70 | 919.80 | 948.70 | 947.02 | 1.09% | 3,784,019 |
| Jun 1, 2026 | 970.00 | 972.00 | 936.20 | 938.45 | 936.79 | -2.76% | 3,841,704 |