Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 297.20
-6.20 (-2.04%)
Mar 30, 2026, 3:30 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 314.65 | 324.00 | 301.70 | 303.40 | 303.40 | -3.58% | 191,453 |
| Mar 25, 2026 | 315.00 | 326.00 | 311.90 | 314.65 | 314.65 | 0.30% | 288,640 |
| Mar 24, 2026 | 310.05 | 316.25 | 307.85 | 313.70 | 313.70 | 3.00% | 145,921 |
| Mar 23, 2026 | 325.05 | 325.05 | 302.10 | 304.55 | 304.55 | -6.34% | 165,584 |
| Mar 20, 2026 | 330.00 | 330.00 | 317.90 | 325.15 | 325.15 | 0.57% | 216,031 |
| Mar 19, 2026 | 331.00 | 335.00 | 322.30 | 323.30 | 323.30 | -4.83% | 267,179 |
| Mar 18, 2026 | 321.50 | 345.35 | 319.15 | 339.70 | 339.70 | 6.46% | 335,065 |
| Mar 17, 2026 | 312.80 | 322.35 | 310.50 | 319.10 | 319.10 | 2.16% | 188,059 |
| Mar 16, 2026 | 304.70 | 316.55 | 294.70 | 312.35 | 312.35 | 3.43% | 350,278 |
| Mar 13, 2026 | 310.00 | 311.20 | 298.20 | 302.00 | 302.00 | -3.39% | 275,991 |
| Mar 12, 2026 | 324.50 | 324.55 | 310.00 | 312.60 | 312.60 | -3.74% | 174,063 |
| Mar 11, 2026 | 318.25 | 334.10 | 315.30 | 324.75 | 324.75 | 2.70% | 290,104 |
| Mar 10, 2026 | 303.70 | 322.00 | 298.05 | 316.20 | 316.20 | 5.52% | 455,758 |
| Mar 9, 2026 | 321.00 | 321.70 | 298.25 | 299.65 | 299.65 | -7.32% | 915,194 |
| Mar 6, 2026 | 340.00 | 345.90 | 322.00 | 323.30 | 323.30 | -4.81% | 394,749 |
| Mar 5, 2026 | 347.80 | 347.80 | 328.95 | 339.65 | 339.65 | -0.25% | 215,291 |
| Mar 4, 2026 | 356.00 | 356.00 | 335.55 | 340.50 | 340.50 | -4.46% | 805,918 |
| Mar 2, 2026 | 368.95 | 368.95 | 352.45 | 356.40 | 356.40 | -3.86% | 187,707 |
| Feb 27, 2026 | 384.00 | 385.00 | 369.00 | 370.70 | 370.70 | -3.75% | 187,027 |
| Feb 26, 2026 | 392.65 | 394.00 | 375.00 | 385.15 | 385.15 | -0.44% | 113,001 |
| Feb 25, 2026 | 391.00 | 395.60 | 376.20 | 386.85 | 386.85 | -0.45% | 175,626 |
| Feb 24, 2026 | 396.40 | 397.00 | 386.40 | 388.60 | 388.60 | -1.97% | 100,515 |
| Feb 23, 2026 | 404.85 | 407.00 | 395.10 | 396.40 | 396.40 | -2.09% | 71,202 |
| Feb 20, 2026 | 409.00 | 410.00 | 403.50 | 404.85 | 404.85 | -1.62% | 59,892 |
| Feb 19, 2026 | 414.00 | 419.95 | 402.35 | 411.50 | 411.50 | -0.81% | 147,340 |
| Feb 18, 2026 | 412.55 | 422.20 | 409.05 | 414.85 | 414.85 | 0.56% | 93,041 |
| Feb 17, 2026 | 396.65 | 414.70 | 395.00 | 412.55 | 412.55 | 4.01% | 148,069 |
| Feb 16, 2026 | 403.45 | 410.00 | 395.00 | 396.65 | 396.65 | -1.69% | 93,919 |
| Feb 13, 2026 | 416.05 | 417.80 | 400.00 | 403.45 | 403.45 | -3.08% | 144,967 |
| Feb 12, 2026 | 423.85 | 423.90 | 413.20 | 416.25 | 416.25 | -0.60% | 53,605 |
| Feb 11, 2026 | 425.65 | 429.85 | 411.40 | 418.75 | 418.75 | -1.62% | 144,000 |
| Feb 10, 2026 | 417.25 | 434.40 | 415.55 | 425.65 | 425.65 | 1.04% | 155,586 |
| Feb 9, 2026 | 399.55 | 428.80 | 395.05 | 421.25 | 421.25 | 4.36% | 207,884 |
| Feb 6, 2026 | 408.00 | 415.20 | 400.00 | 403.65 | 403.65 | -1.16% | 102,937 |
| Feb 5, 2026 | 419.00 | 419.00 | 402.55 | 408.40 | 408.40 | -1.39% | 71,559 |
| Feb 4, 2026 | 407.95 | 418.00 | 402.00 | 414.15 | 414.15 | 0.57% | 116,437 |
| Feb 3, 2026 | 402.90 | 418.00 | 385.00 | 411.80 | 411.80 | 5.62% | 407,761 |
| Feb 2, 2026 | 397.40 | 402.60 | 387.30 | 389.90 | 389.90 | -2.91% | 96,372 |
| Feb 1, 2026 | 399.90 | 408.90 | 398.00 | 401.60 | 401.60 | 0.70% | 62,136 |
| Jan 30, 2026 | 398.90 | 407.45 | 394.30 | 398.80 | 398.80 | -0.03% | 87,415 |
| Jan 29, 2026 | 403.20 | 407.85 | 394.50 | 398.90 | 398.90 | -1.04% | 76,335 |
| Jan 28, 2026 | 408.40 | 412.20 | 397.00 | 403.10 | 403.10 | -1.26% | 148,930 |
| Jan 27, 2026 | 420.00 | 434.50 | 405.05 | 408.25 | 408.25 | -2.87% | 141,713 |
| Jan 23, 2026 | 422.00 | 427.20 | 418.35 | 420.30 | 420.30 | -0.61% | 55,606 |
| Jan 22, 2026 | 428.60 | 432.40 | 420.00 | 422.90 | 422.90 | 0.15% | 57,605 |
| Jan 21, 2026 | 420.00 | 425.00 | 413.80 | 422.25 | 422.25 | -0.55% | 117,630 |
| Jan 20, 2026 | 423.90 | 432.15 | 418.10 | 424.60 | 424.60 | 0.31% | 62,396 |
| Jan 19, 2026 | 434.00 | 435.95 | 421.60 | 423.30 | 423.30 | -3.06% | 131,325 |
| Jan 16, 2026 | 439.00 | 444.00 | 434.90 | 436.65 | 436.65 | 0.06% | 53,322 |
| Jan 14, 2026 | 440.85 | 441.95 | 435.60 | 436.40 | 436.40 | -1.73% | 82,779 |