Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 505.80
-14.65 (-2.81%)
Aug 29, 2025, 3:30 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 520.45 | 524.75 | 504.00 | 505.80 | 505.80 | -2.81% | 386,811 |
| Aug 28, 2025 | 545.95 | 551.75 | 518.35 | 520.45 | 520.45 | -4.56% | 474,166 |
| Aug 26, 2025 | 554.00 | 558.25 | 542.00 | 545.30 | 545.30 | -1.69% | 187,050 |
| Aug 25, 2025 | 564.00 | 569.40 | 551.00 | 554.70 | 554.70 | -1.40% | 252,087 |
| Aug 22, 2025 | 548.00 | 575.00 | 547.40 | 562.55 | 562.55 | 3.26% | 746,566 |
| Aug 21, 2025 | 540.00 | 552.00 | 534.40 | 544.80 | 544.80 | 0.88% | 253,363 |
| Aug 20, 2025 | 544.90 | 546.00 | 536.00 | 540.05 | 540.05 | -0.14% | 190,826 |
| Aug 19, 2025 | 536.55 | 544.70 | 528.15 | 540.80 | 540.80 | 1.60% | 213,570 |
| Aug 18, 2025 | 547.00 | 547.35 | 530.90 | 532.30 | 532.30 | -0.51% | 278,525 |
| Aug 14, 2025 | 555.95 | 555.95 | 531.00 | 535.05 | 535.05 | -3.59% | 286,042 |
| Aug 13, 2025 | 567.20 | 571.15 | 553.00 | 554.95 | 554.95 | -0.21% | 338,974 |
| Aug 12, 2025 | 550.00 | 594.10 | 540.00 | 556.10 | 556.10 | 5.34% | 3,981,499 |
| Aug 11, 2025 | 540.00 | 541.85 | 525.75 | 527.90 | 527.90 | -2.42% | 65,361 |
| Aug 8, 2025 | 550.15 | 565.00 | 534.85 | 541.00 | 541.00 | -0.61% | 198,742 |
| Aug 7, 2025 | 544.65 | 559.70 | 535.80 | 544.30 | 544.30 | -1.06% | 185,444 |
| Aug 6, 2025 | 540.50 | 552.85 | 534.85 | 550.15 | 550.15 | 1.48% | 135,477 |
| Aug 5, 2025 | 539.85 | 545.40 | 535.30 | 542.10 | 542.10 | 0.42% | 87,751 |
| Aug 4, 2025 | 524.80 | 547.90 | 518.10 | 539.85 | 539.85 | 2.87% | 109,315 |
| Aug 1, 2025 | 532.70 | 536.55 | 522.30 | 524.80 | 524.80 | -1.48% | 104,073 |
| Jul 31, 2025 | 544.00 | 544.40 | 530.00 | 532.70 | 532.70 | -2.44% | 80,263 |
| Jul 30, 2025 | 535.00 | 549.20 | 530.75 | 546.00 | 546.00 | 2.45% | 155,098 |
| Jul 29, 2025 | 522.00 | 539.40 | 522.00 | 532.95 | 532.95 | 1.74% | 166,484 |
| Jul 28, 2025 | 528.20 | 534.75 | 520.15 | 523.85 | 523.85 | -1.20% | 187,326 |
| Jul 25, 2025 | 540.00 | 540.05 | 529.20 | 530.20 | 530.20 | -1.28% | 178,380 |
| Jul 24, 2025 | 543.85 | 548.95 | 535.85 | 537.05 | 537.05 | -0.44% | 86,278 |
| Jul 23, 2025 | 544.00 | 546.45 | 535.50 | 539.45 | 539.45 | -0.82% | 113,117 |
| Jul 22, 2025 | 544.70 | 554.10 | 542.05 | 543.90 | 543.90 | -0.15% | 67,419 |
| Jul 21, 2025 | 554.60 | 556.45 | 543.00 | 544.70 | 544.70 | -0.81% | 440,642 |
| Jul 18, 2025 | 555.00 | 559.70 | 540.80 | 549.15 | 549.15 | -0.81% | 209,362 |
| Jul 17, 2025 | 564.00 | 565.00 | 549.00 | 553.65 | 553.65 | -1.28% | 932,862 |
| Jul 16, 2025 | 563.40 | 567.25 | 556.15 | 560.85 | 560.85 | -0.40% | 166,554 |
| Jul 15, 2025 | 569.00 | 576.50 | 560.80 | 563.10 | 563.10 | -0.56% | 324,083 |
| Jul 14, 2025 | 571.85 | 575.30 | 557.00 | 566.25 | 566.25 | -0.24% | 280,619 |
| Jul 11, 2025 | 579.95 | 588.00 | 565.55 | 567.60 | 567.60 | -2.90% | 583,042 |
| Jul 10, 2025 | 569.40 | 592.80 | 559.25 | 584.55 | 584.55 | 3.63% | 949,661 |
| Jul 9, 2025 | 563.00 | 569.80 | 553.50 | 564.10 | 564.10 | 2.02% | 677,777 |
| Jul 8, 2025 | 525.00 | 571.80 | 520.20 | 552.95 | 552.95 | 5.78% | 781,529 |
| Jul 7, 2025 | 531.90 | 531.90 | 517.70 | 522.75 | 522.75 | -0.74% | 48,948 |
| Jul 4, 2025 | 523.15 | 531.75 | 519.00 | 526.65 | 526.65 | 0.67% | 70,530 |
| Jul 3, 2025 | 522.50 | 534.00 | 513.30 | 523.15 | 523.15 | 0.62% | 100,238 |
| Jul 2, 2025 | 534.60 | 535.50 | 516.60 | 519.95 | 519.95 | -1.28% | 273,346 |
| Jul 1, 2025 | 536.05 | 536.05 | 525.00 | 526.70 | 526.70 | -1.07% | 222,940 |
| Jun 30, 2025 | 506.00 | 533.80 | 500.00 | 532.40 | 532.40 | 6.48% | 633,574 |
| Jun 27, 2025 | 499.00 | 506.05 | 494.05 | 500.00 | 500.00 | 0.16% | 80,232 |
| Jun 26, 2025 | 500.05 | 514.50 | 492.05 | 499.20 | 499.20 | 0.93% | 305,385 |
| Jun 25, 2025 | 490.00 | 505.90 | 487.00 | 494.60 | 494.60 | 4.21% | 275,173 |
| Jun 24, 2025 | 476.00 | 484.30 | 472.50 | 474.60 | 474.60 | 0.52% | 58,704 |
| Jun 23, 2025 | 470.00 | 478.00 | 468.05 | 472.15 | 472.15 | -0.19% | 236,815 |
| Jun 20, 2025 | 476.70 | 481.85 | 470.35 | 473.05 | 473.05 | -1.48% | 110,051 |
| Jun 19, 2025 | 489.45 | 494.20 | 468.30 | 480.15 | 480.15 | -2.06% | 127,513 |