Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 1,023.05
-68.05 (-6.24%)
May 22, 2026, 3:30 PM IST
NSE:MAXHEALTH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,068.25 | 1,068.25 | 1,011.30 | 1,045.50 | - | -4.18% | 7,043,737 |
| May 21, 2026 | 1,086.90 | 1,111.00 | 1,079.05 | 1,091.10 | 1,091.10 | 1.43% | 2,764,467 |
| May 20, 2026 | 1,060.05 | 1,080.00 | 1,052.75 | 1,075.70 | 1,075.70 | 0.65% | 1,767,607 |
| May 19, 2026 | 1,061.60 | 1,080.00 | 1,054.65 | 1,068.75 | 1,068.75 | 0.96% | 2,102,863 |
| May 18, 2026 | 1,040.00 | 1,063.00 | 1,024.30 | 1,058.55 | 1,058.55 | 0.80% | 1,558,086 |
| May 15, 2026 | 1,049.55 | 1,059.90 | 1,042.40 | 1,050.10 | 1,050.10 | 0.05% | 1,471,140 |
| May 14, 2026 | 1,025.20 | 1,057.70 | 1,025.15 | 1,049.55 | 1,049.55 | 2.29% | 1,822,137 |
| May 13, 2026 | 1,009.30 | 1,032.75 | 1,003.55 | 1,026.10 | 1,026.10 | 0.83% | 1,056,295 |
| May 12, 2026 | 1,040.30 | 1,046.00 | 1,014.00 | 1,017.70 | 1,017.70 | -1.95% | 1,891,443 |
| May 11, 2026 | 1,012.50 | 1,041.80 | 1,003.85 | 1,037.95 | 1,037.95 | 2.51% | 3,043,486 |
| May 8, 2026 | 1,013.60 | 1,024.60 | 1,007.40 | 1,012.50 | 1,012.50 | -0.28% | 1,835,293 |
| May 7, 2026 | 1,024.00 | 1,025.90 | 1,008.90 | 1,015.30 | 1,015.30 | -0.06% | 1,886,787 |
| May 6, 2026 | 1,013.00 | 1,019.65 | 1,006.00 | 1,015.90 | 1,015.90 | 1.54% | 1,327,465 |
| May 5, 2026 | 1,011.90 | 1,014.40 | 996.50 | 1,000.45 | 1,000.45 | -1.10% | 970,882 |
| May 4, 2026 | 993.05 | 1,021.00 | 992.00 | 1,011.55 | 1,011.55 | 1.86% | 2,605,812 |
| Apr 30, 2026 | 935.00 | 1,006.50 | 934.95 | 993.05 | 993.05 | -1.35% | 2,365,736 |
| Apr 29, 2026 | 1,009.90 | 1,029.10 | 1,003.00 | 1,006.60 | 1,006.60 | 0.18% | 1,870,409 |
| Apr 28, 2026 | 1,018.00 | 1,018.00 | 1,001.40 | 1,004.75 | 1,004.75 | -0.51% | 1,035,872 |
| Apr 27, 2026 | 1,000.00 | 1,015.40 | 1,000.00 | 1,009.85 | 1,009.85 | 1.05% | 1,065,883 |
| Apr 24, 2026 | 1,009.95 | 1,019.45 | 996.10 | 999.40 | 999.40 | -0.73% | 2,553,726 |
| Apr 23, 2026 | 1,000.00 | 1,011.10 | 989.10 | 1,006.75 | 1,006.75 | 0.14% | 1,393,123 |
| Apr 22, 2026 | 1,012.15 | 1,020.00 | 1,000.85 | 1,005.35 | 1,005.35 | -1.46% | 1,410,740 |
| Apr 21, 2026 | 1,008.90 | 1,025.55 | 1,008.00 | 1,020.25 | 1,020.25 | 0.88% | 1,321,746 |
| Apr 20, 2026 | 1,005.15 | 1,022.00 | 1,002.05 | 1,011.35 | 1,011.35 | 0.37% | 2,301,160 |
| Apr 17, 2026 | 990.65 | 1,011.40 | 983.00 | 1,007.65 | 1,007.65 | 1.72% | 1,640,745 |
| Apr 16, 2026 | 995.00 | 1,008.50 | 982.00 | 990.65 | 990.65 | 0.06% | 3,370,119 |
| Apr 15, 2026 | 961.00 | 991.70 | 960.00 | 990.05 | 990.05 | 4.03% | 2,759,016 |
| Apr 13, 2026 | 934.00 | 967.00 | 933.05 | 951.70 | 951.70 | -0.17% | 2,381,565 |
| Apr 10, 2026 | 954.95 | 959.45 | 941.50 | 953.35 | 953.35 | -0.17% | 4,011,184 |
| Apr 9, 2026 | 941.50 | 962.50 | 941.50 | 954.95 | 954.95 | 1.47% | 3,558,583 |
| Apr 8, 2026 | 942.45 | 953.00 | 939.30 | 941.15 | 941.15 | 0.94% | 3,351,069 |
| Apr 7, 2026 | 927.00 | 936.00 | 903.00 | 932.40 | 932.40 | 0.09% | 4,402,777 |
| Apr 6, 2026 | 956.90 | 956.90 | 923.00 | 931.60 | 931.60 | -1.38% | 4,605,503 |
| Apr 2, 2026 | 954.00 | 958.30 | 929.05 | 944.60 | 944.60 | -1.49% | 1,889,808 |
| Apr 1, 2026 | 966.20 | 981.50 | 952.30 | 958.90 | 958.90 | -0.35% | 2,467,966 |
| Mar 30, 2026 | 965.00 | 969.90 | 944.00 | 962.30 | 962.30 | -1.31% | 4,941,358 |
| Mar 27, 2026 | 978.10 | 990.80 | 970.80 | 975.10 | 975.10 | -1.33% | 2,557,821 |
| Mar 25, 2026 | 973.90 | 993.30 | 965.20 | 988.20 | 988.20 | 1.96% | 2,719,592 |
| Mar 24, 2026 | 967.00 | 983.10 | 963.40 | 969.20 | 969.20 | 1.29% | 2,455,952 |
| Mar 23, 2026 | 964.00 | 971.30 | 937.30 | 956.90 | 956.90 | -0.82% | 3,063,874 |
| Mar 20, 2026 | 954.20 | 974.00 | 951.50 | 964.80 | 964.80 | 1.23% | 3,883,207 |
| Mar 19, 2026 | 973.90 | 975.00 | 946.00 | 953.10 | 953.10 | -2.73% | 1,981,193 |
| Mar 18, 2026 | 984.20 | 989.40 | 967.10 | 979.80 | 979.80 | 0.35% | 2,501,351 |
| Mar 17, 2026 | 976.70 | 987.70 | 969.60 | 976.40 | 976.40 | 0.60% | 2,641,459 |
| Mar 16, 2026 | 990.00 | 999.50 | 964.20 | 970.60 | 970.60 | -1.96% | 4,063,489 |
| Mar 13, 2026 | 1,014.00 | 1,020.80 | 985.30 | 990.00 | 990.00 | -2.98% | 3,267,535 |
| Mar 12, 2026 | 1,022.10 | 1,031.60 | 1,008.80 | 1,020.40 | 1,020.40 | -1.14% | 5,744,427 |
| 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 |