Max Healthcare Institute Limited (NSE:MAXHEALTH)
India · Delayed Price · Currency is INR 979.00
-21.10 (-2.11%)
Sep 29, 2026, 3:15 PM IST
NSE:MAXHEALTH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 993.00 | 1,000.10 | 979.00 | 982.10 | 982.10 | -1.80% | 2,611,378 |
| Sep 28, 2026 | 1,014.00 | 1,015.80 | 989.10 | 1,000.10 | 1,000.10 | -1.37% | 2,647,811 |
| Sep 25, 2026 | 1,050.00 | 1,052.00 | 1,008.00 | 1,014.00 | 1,014.00 | -3.06% | 1,900,715 |
| Sep 24, 2026 | 1,035.00 | 1,055.80 | 1,029.00 | 1,046.00 | 1,046.00 | -1.31% | 2,505,137 |
| Sep 23, 2026 | 1,056.50 | 1,067.30 | 1,053.20 | 1,059.90 | 1,059.90 | 0.32% | 1,122,755 |
| Sep 22, 2026 | 1,060.10 | 1,069.00 | 1,049.70 | 1,056.50 | 1,056.50 | -0.95% | 1,132,196 |
| Sep 21, 2026 | 1,053.80 | 1,072.60 | 1,050.60 | 1,066.60 | 1,066.60 | 1.65% | 965,254 |
| Sep 18, 2026 | 1,037.00 | 1,059.90 | 1,034.90 | 1,049.30 | 1,049.30 | 1.19% | 2,098,416 |
| Sep 17, 2026 | 1,022.10 | 1,045.70 | 1,021.10 | 1,037.00 | 1,037.00 | 1.17% | 1,117,711 |
| Sep 16, 2026 | 1,036.40 | 1,036.40 | 1,021.60 | 1,025.00 | 1,025.00 | -0.49% | 1,600,620 |
| Sep 15, 2026 | 1,048.00 | 1,048.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.74% | 2,836,517 |
| Sep 11, 2026 | 1,028.20 | 1,041.50 | 1,022.70 | 1,037.70 | 1,037.70 | -0.09% | 2,506,618 |
| Sep 10, 2026 | 1,040.10 | 1,040.20 | 1,029.30 | 1,038.60 | 1,038.60 | 0.11% | 2,579,310 |
| Sep 9, 2026 | 992.70 | 1,040.40 | 992.20 | 1,037.50 | 1,037.50 | 4.48% | 4,591,285 |
| Sep 8, 2026 | 992.50 | 996.90 | 982.40 | 993.00 | 993.00 | 0.10% | 1,922,846 |
| Sep 7, 2026 | 983.00 | 994.90 | 974.00 | 992.00 | 992.00 | 0.73% | 1,854,549 |
| Sep 4, 2026 | 994.90 | 1,001.30 | 981.10 | 984.80 | 984.80 | -1.02% | 1,167,047 |
| Sep 3, 2026 | 997.00 | 1,000.60 | 985.50 | 994.90 | 994.90 | 0.09% | 674,912 |
| Sep 2, 2026 | 1,003.00 | 1,005.00 | 987.20 | 994.00 | 994.00 | -0.90% | 1,195,319 |
| Sep 1, 2026 | 1,022.00 | 1,022.00 | 1,000.20 | 1,003.00 | 1,003.00 | -3.75% | 2,829,311 |
| Aug 31, 2026 | 1,013.00 | 1,042.10 | 1,001.70 | 1,042.10 | 1,042.10 | 2.76% | 1,685,171 |
| Aug 28, 2026 | 1,009.10 | 1,017.50 | 1,001.80 | 1,014.10 | 1,014.10 | 0.51% | 1,811,091 |
| Aug 27, 2026 | 1,006.10 | 1,012.00 | 999.10 | 1,009.00 | 1,009.00 | 0.40% | 1,471,151 |
| Aug 26, 2026 | 1,017.80 | 1,023.80 | 1,000.50 | 1,005.00 | 1,005.00 | -1.08% | 1,348,082 |
| Aug 25, 2026 | 990.50 | 1,016.00 | 980.30 | 1,016.00 | 1,016.00 | 2.57% | 1,889,964 |
| Aug 24, 2026 | 1,004.00 | 1,008.90 | 983.40 | 990.50 | 990.50 | -0.95% | 1,997,268 |
| Aug 21, 2026 | 1,000.00 | 1,003.60 | 986.50 | 1,000.00 | 1,000.00 | 0.21% | 1,237,284 |
| Aug 20, 2026 | 998.00 | 1,001.80 | 987.70 | 997.90 | 997.90 | 0.09% | 1,658,842 |
| Aug 19, 2026 | 1,016.00 | 1,016.90 | 994.10 | 997.00 | 997.00 | -1.72% | 1,320,461 |
| Aug 18, 2026 | 1,000.70 | 1,017.00 | 982.10 | 1,014.40 | 1,014.40 | 1.07% | 2,219,107 |
| Aug 17, 2026 | 1,009.10 | 1,022.60 | 994.50 | 1,003.70 | 1,003.70 | -0.49% | 2,340,277 |
| Aug 14, 2026 | 1,013.30 | 1,017.90 | 981.10 | 1,008.60 | 1,008.60 | -0.46% | 4,051,822 |
| Aug 13, 2026 | 1,007.90 | 1,037.60 | 992.80 | 1,013.30 | 1,013.30 | 0.58% | 2,871,456 |
| Aug 12, 2026 | 1,030.80 | 1,034.90 | 1,001.50 | 1,007.50 | 1,007.50 | -3.13% | 2,762,821 |
| Aug 11, 2026 | 1,065.40 | 1,067.40 | 1,034.70 | 1,040.00 | 1,040.00 | -2.71% | 2,892,166 |
| 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 |