Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 411.90
+15.25 (3.84%)
Feb 17, 2026, 3:29 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 449.95 | 449.95 | 436.75 | 444.10 | 444.10 | -0.47% | 60,433 |
| Jan 12, 2026 | 433.00 | 451.50 | 427.10 | 446.20 | 446.20 | 3.31% | 198,881 |
| Jan 9, 2026 | 436.10 | 441.50 | 431.05 | 431.90 | 431.90 | -1.12% | 71,888 |
| Jan 8, 2026 | 443.50 | 449.90 | 435.00 | 436.80 | 436.80 | -1.48% | 111,351 |
| Jan 7, 2026 | 453.00 | 453.00 | 441.05 | 443.35 | 443.35 | -2.04% | 166,006 |
| Jan 6, 2026 | 460.70 | 460.70 | 450.15 | 452.60 | 452.60 | -1.27% | 77,384 |
| Jan 5, 2026 | 465.00 | 465.85 | 456.75 | 458.40 | 458.40 | -1.99% | 102,359 |
| Jan 2, 2026 | 462.40 | 469.90 | 458.20 | 467.70 | 467.70 | 0.92% | 97,402 |
| Jan 1, 2026 | 461.95 | 465.95 | 455.00 | 463.45 | 463.45 | 0.87% | 98,660 |
| Dec 31, 2025 | 438.15 | 461.50 | 433.50 | 459.45 | 459.45 | 5.58% | 242,593 |
| Dec 30, 2025 | 450.30 | 451.05 | 429.95 | 435.15 | 435.15 | -3.28% | 570,984 |
| Dec 29, 2025 | 446.25 | 457.80 | 446.00 | 449.90 | 449.90 | 0.82% | 104,756 |
| Dec 26, 2025 | 447.35 | 453.95 | 444.00 | 446.25 | 446.25 | 0.26% | 124,191 |
| Dec 24, 2025 | 451.00 | 451.95 | 441.80 | 445.10 | 445.10 | -1.58% | 115,371 |
| Dec 23, 2025 | 454.70 | 454.70 | 447.05 | 452.25 | 452.25 | 0.39% | 90,620 |
| Dec 22, 2025 | 446.90 | 458.75 | 444.05 | 450.50 | 450.50 | 3.09% | 471,048 |
| Dec 19, 2025 | 441.15 | 441.15 | 431.10 | 437.00 | 437.00 | 0.02% | 1,358,859 |
| Dec 18, 2025 | 449.65 | 449.65 | 425.55 | 436.90 | 436.90 | -3.01% | 321,010 |
| Dec 17, 2025 | 452.50 | 458.45 | 446.75 | 450.45 | 450.45 | -0.38% | 70,072 |
| Dec 16, 2025 | 462.60 | 463.95 | 450.00 | 452.15 | 452.15 | -2.48% | 107,114 |
| Dec 15, 2025 | 470.95 | 472.85 | 460.85 | 463.65 | 463.65 | -1.19% | 96,901 |
| Dec 12, 2025 | 475.30 | 484.95 | 468.10 | 469.25 | 469.25 | -2.25% | 76,898 |
| Dec 11, 2025 | 489.90 | 489.90 | 475.00 | 480.05 | 480.05 | -1.05% | 217,694 |
| Dec 10, 2025 | 488.10 | 490.00 | 482.40 | 485.15 | 485.15 | -0.60% | 66,131 |
| Dec 9, 2025 | 469.65 | 491.50 | 465.25 | 488.10 | 488.10 | 3.82% | 313,740 |
| Dec 8, 2025 | 468.00 | 472.00 | 460.40 | 470.15 | 470.15 | 0.02% | 103,619 |
| Dec 5, 2025 | 469.65 | 477.60 | 466.00 | 470.05 | 470.05 | -0.17% | 298,446 |