Max India Limited (NSE:MAXIND)
India · Delayed Price · Currency is INR 220.28
+0.74 (0.34%)
Sep 1, 2025, 3:30 PM IST
Max India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 220.48 | 226.36 | 217.00 | 219.54 | 219.54 | -0.43% | 72,031 |
| Aug 28, 2025 | 216.50 | 222.00 | 214.40 | 220.48 | 220.48 | 1.84% | 36,235 |
| Aug 26, 2025 | 220.00 | 220.00 | 213.32 | 216.49 | 216.49 | -0.67% | 25,264 |
| Aug 25, 2025 | 221.50 | 223.39 | 216.00 | 217.95 | 217.95 | -0.71% | 62,692 |
| Aug 22, 2025 | 215.01 | 222.00 | 212.00 | 219.50 | 219.50 | 2.18% | 63,171 |
| Aug 21, 2025 | 211.40 | 221.00 | 211.00 | 214.81 | 214.81 | 2.62% | 69,866 |
| Aug 20, 2025 | 211.69 | 213.28 | 205.37 | 209.32 | 209.32 | -0.26% | 47,164 |
| Aug 19, 2025 | 211.01 | 214.40 | 207.36 | 209.87 | 209.87 | 0.21% | 39,171 |
| Aug 18, 2025 | 202.41 | 210.90 | 202.41 | 209.43 | 209.43 | 3.52% | 27,970 |
| Aug 14, 2025 | 205.80 | 207.34 | 200.86 | 202.31 | 202.31 | -2.32% | 13,865 |
| Aug 13, 2025 | 207.52 | 210.98 | 204.40 | 207.12 | 207.12 | 0.31% | 62,750 |
| Aug 12, 2025 | 203.00 | 216.61 | 202.96 | 206.49 | 206.49 | 0.26% | 74,917 |
| Aug 11, 2025 | 204.48 | 207.75 | 202.40 | 205.96 | 205.96 | 0.72% | 31,470 |
| Aug 8, 2025 | 204.00 | 211.90 | 203.53 | 204.48 | 204.48 | -0.13% | 62,178 |
| Aug 7, 2025 | 206.00 | 207.82 | 200.00 | 204.74 | 204.74 | -1.32% | 117,307 |
| Aug 6, 2025 | 220.35 | 223.99 | 203.20 | 207.48 | 207.48 | -4.90% | 154,734 |
| Aug 5, 2025 | 211.77 | 227.01 | 211.77 | 218.16 | 218.16 | 3.53% | 301,372 |
| Aug 4, 2025 | 210.00 | 214.76 | 207.76 | 210.72 | 210.72 | 0.12% | 51,874 |
| Aug 1, 2025 | 217.93 | 225.80 | 208.25 | 210.46 | 210.46 | -3.43% | 69,896 |
| Jul 31, 2025 | 208.30 | 220.98 | 208.30 | 217.93 | 217.93 | 2.55% | 73,101 |
| Jul 30, 2025 | 210.47 | 215.80 | 210.46 | 212.52 | 212.52 | 0.97% | 63,760 |
| Jul 29, 2025 | 212.00 | 215.98 | 209.02 | 210.47 | 210.47 | -0.46% | 104,950 |
| Jul 28, 2025 | 221.20 | 224.00 | 208.81 | 211.45 | 211.45 | -5.23% | 153,659 |
| Jul 25, 2025 | 219.45 | 224.97 | 215.28 | 223.11 | 223.11 | 1.67% | 102,911 |
| Jul 24, 2025 | 221.52 | 228.80 | 217.70 | 219.44 | 219.44 | -0.94% | 172,547 |
| Jul 23, 2025 | 217.60 | 226.50 | 214.42 | 221.52 | 221.52 | 1.82% | 127,948 |
| Jul 22, 2025 | 221.90 | 224.01 | 215.15 | 217.57 | 217.57 | 0.06% | 283,028 |
| Jul 21, 2025 | 205.90 | 234.45 | 205.90 | 217.43 | 217.43 | 7.18% | 1,057,938 |
| Jul 18, 2025 | 204.90 | 205.90 | 199.98 | 202.87 | 202.87 | 0.01% | 66,505 |
| Jul 17, 2025 | 197.42 | 204.05 | 196.36 | 202.85 | 202.85 | 3.26% | 145,908 |
| Jul 16, 2025 | 184.05 | 200.00 | 183.62 | 196.44 | 196.44 | 6.55% | 228,239 |
| Jul 15, 2025 | 183.50 | 188.60 | 183.50 | 184.36 | 184.36 | -0.05% | 39,370 |
| Jul 14, 2025 | 187.70 | 187.70 | 183.80 | 184.45 | 184.45 | -0.85% | 28,941 |
| Jul 11, 2025 | 185.00 | 187.00 | 184.61 | 186.04 | 186.04 | 0.59% | 27,522 |
| Jul 10, 2025 | 185.10 | 187.18 | 184.52 | 184.95 | 184.95 | -0.38% | 27,064 |
| Jul 9, 2025 | 185.50 | 187.90 | 184.94 | 185.65 | 185.65 | -0.21% | 32,876 |
| Jul 8, 2025 | 189.00 | 190.50 | 185.55 | 186.05 | 186.05 | -1.80% | 25,167 |
| Jul 7, 2025 | 193.54 | 194.39 | 188.05 | 189.46 | 189.46 | -0.98% | 22,122 |
| Jul 4, 2025 | 188.87 | 192.19 | 188.00 | 191.34 | 191.34 | 1.31% | 34,124 |
| Jul 3, 2025 | 188.70 | 190.30 | 185.77 | 188.87 | 188.87 | 0.94% | 46,982 |
| Jul 2, 2025 | 189.74 | 190.99 | 185.20 | 187.11 | 187.11 | -0.78% | 34,030 |
| Jul 1, 2025 | 189.00 | 192.16 | 185.18 | 188.59 | 188.59 | 0.11% | 86,777 |
| Jun 30, 2025 | 190.00 | 193.14 | 187.03 | 188.38 | 188.38 | -0.50% | 36,885 |
| Jun 27, 2025 | 191.65 | 191.65 | 185.50 | 189.33 | 189.33 | -0.21% | 22,170 |
| Jun 26, 2025 | 190.98 | 195.00 | 188.72 | 189.73 | 189.73 | -0.27% | 33,899 |
| Jun 25, 2025 | 184.80 | 190.80 | 184.80 | 190.25 | 190.25 | 2.79% | 24,966 |
| Jun 24, 2025 | 182.35 | 193.90 | 182.35 | 185.09 | 185.09 | 1.25% | 57,525 |
| Jun 23, 2025 | 181.50 | 185.49 | 177.22 | 182.80 | 182.80 | -1.41% | 54,600 |
| Jun 20, 2025 | 181.50 | 186.80 | 180.32 | 185.42 | 185.42 | 0.51% | 32,270 |
| Jun 19, 2025 | 185.10 | 187.18 | 182.00 | 184.48 | 184.48 | -1.07% | 41,440 |