Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 360.75
+4.85 (1.36%)
Aug 21, 2026, 3:29 PM IST
NSE:MEDIASSIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 358.00 | 369.80 | 357.85 | 360.75 | 360.75 | 1.36% | 223,416 |
| Aug 20, 2026 | 351.50 | 359.95 | 348.55 | 355.90 | 355.90 | 1.74% | 166,900 |
| Aug 19, 2026 | 346.80 | 355.90 | 345.95 | 349.80 | 349.80 | 0.87% | 182,890 |
| Aug 18, 2026 | 345.05 | 348.00 | 343.00 | 346.80 | 346.80 | 0.96% | 54,087 |
| Aug 17, 2026 | 350.45 | 353.00 | 341.40 | 343.50 | 343.50 | -1.49% | 161,780 |
| Aug 14, 2026 | 352.90 | 352.90 | 345.00 | 348.70 | 348.70 | -0.49% | 87,125 |
| Aug 13, 2026 | 351.00 | 356.50 | 347.85 | 350.40 | 350.40 | -0.47% | 122,954 |
| Aug 12, 2026 | 346.30 | 355.95 | 343.55 | 352.05 | 352.05 | 1.68% | 124,679 |
| Aug 11, 2026 | 355.80 | 356.45 | 341.30 | 346.25 | 346.25 | -1.91% | 378,808 |
| Aug 10, 2026 | 369.65 | 369.95 | 343.30 | 353.00 | 353.00 | -3.27% | 488,904 |
| Aug 7, 2026 | 369.20 | 370.15 | 364.35 | 364.95 | 364.95 | -0.60% | 79,223 |
| Aug 6, 2026 | 363.95 | 372.85 | 360.00 | 367.15 | 367.15 | 1.32% | 88,988 |
| Aug 5, 2026 | 357.70 | 375.70 | 357.20 | 362.35 | 362.35 | 1.30% | 133,286 |
| Aug 4, 2026 | 362.20 | 364.75 | 351.55 | 357.70 | 357.70 | -0.91% | 152,210 |
| Aug 3, 2026 | 363.75 | 369.65 | 359.90 | 361.00 | 361.00 | 0.84% | 116,139 |
| Jul 31, 2026 | 357.45 | 361.00 | 353.10 | 358.00 | 358.00 | 0.15% | 82,492 |
| Jul 30, 2026 | 348.05 | 363.95 | 348.05 | 357.45 | 357.45 | 2.16% | 202,893 |
| Jul 29, 2026 | 347.20 | 354.80 | 346.95 | 349.90 | 349.90 | 0.78% | 86,555 |
| Jul 28, 2026 | 346.35 | 351.00 | 343.75 | 347.20 | 347.20 | 0.01% | 43,810 |
| Jul 27, 2026 | 340.05 | 354.15 | 339.20 | 347.15 | 347.15 | 2.09% | 259,635 |
| Jul 24, 2026 | 337.00 | 341.00 | 334.55 | 340.05 | 340.05 | 0.53% | 99,737 |
| Jul 23, 2026 | 348.15 | 348.45 | 336.65 | 338.25 | 338.25 | -2.84% | 160,541 |
| Jul 22, 2026 | 357.00 | 357.55 | 346.60 | 348.15 | 348.15 | -2.57% | 104,446 |
| Jul 21, 2026 | 359.00 | 363.40 | 356.20 | 357.35 | 357.35 | -0.54% | 47,395 |
| Jul 20, 2026 | 357.00 | 362.00 | 354.30 | 359.30 | 359.30 | 0.80% | 225,471 |
| Jul 17, 2026 | 359.90 | 361.00 | 352.00 | 356.45 | 356.45 | -0.27% | 77,505 |
| Jul 16, 2026 | 356.00 | 364.00 | 355.00 | 357.40 | 357.40 | 0.44% | 39,394 |
| Jul 15, 2026 | 359.25 | 363.60 | 353.05 | 355.85 | 355.85 | -0.95% | 61,025 |
| Jul 14, 2026 | 365.55 | 368.20 | 356.10 | 359.25 | 359.25 | -1.72% | 55,915 |
| Jul 13, 2026 | 355.00 | 368.50 | 351.80 | 365.55 | 365.55 | 2.17% | 67,957 |
| Jul 10, 2026 | 361.00 | 366.00 | 355.30 | 357.80 | 357.80 | -0.25% | 154,668 |
| Jul 9, 2026 | 355.05 | 368.70 | 353.85 | 358.70 | 358.70 | 1.26% | 81,871 |
| Jul 8, 2026 | 355.00 | 367.80 | 351.20 | 354.25 | 354.25 | -0.80% | 93,778 |
| Jul 7, 2026 | 366.00 | 366.20 | 355.30 | 357.10 | 357.10 | -1.92% | 126,690 |
| Jul 6, 2026 | 377.70 | 377.70 | 363.50 | 364.10 | 364.10 | -2.83% | 152,251 |
| Jul 3, 2026 | 379.65 | 384.00 | 372.10 | 374.70 | 374.70 | -0.33% | 499,378 |
| Jul 2, 2026 | 366.90 | 381.65 | 366.90 | 375.95 | 375.95 | 2.69% | 123,229 |
| Jul 1, 2026 | 368.00 | 372.70 | 362.55 | 366.10 | 366.10 | 0.15% | 91,384 |
| Jun 30, 2026 | 360.05 | 368.80 | 359.00 | 365.55 | 365.55 | 0.81% | 56,555 |
| Jun 29, 2026 | 361.00 | 369.00 | 360.00 | 362.60 | 362.60 | -0.15% | 67,021 |
| Jun 25, 2026 | 375.90 | 378.80 | 360.20 | 363.15 | 363.15 | -3.04% | 115,473 |
| Jun 24, 2026 | 373.00 | 376.50 | 364.80 | 374.55 | 374.55 | 1.13% | 224,293 |
| Jun 23, 2026 | 371.85 | 379.00 | 367.80 | 370.35 | 370.35 | 0.33% | 126,013 |
| Jun 22, 2026 | 364.35 | 371.85 | 364.00 | 369.15 | 369.15 | 1.32% | 95,994 |
| Jun 19, 2026 | 363.80 | 370.20 | 360.00 | 364.35 | 364.35 | 0.15% | 54,685 |
| Jun 18, 2026 | 367.00 | 370.40 | 363.05 | 363.80 | 363.80 | 0.10% | 47,846 |
| Jun 17, 2026 | 372.35 | 373.45 | 362.60 | 363.45 | 363.45 | -1.44% | 52,636 |
| Jun 16, 2026 | 381.00 | 381.00 | 367.10 | 368.75 | 368.75 | -2.08% | 71,758 |
| Jun 15, 2026 | 375.00 | 387.00 | 371.00 | 376.60 | 376.60 | 0.97% | 231,037 |
| Jun 12, 2026 | 353.95 | 386.95 | 350.90 | 373.00 | 373.00 | 7.52% | 572,612 |