Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 321.15
+8.65 (2.77%)
Sep 17, 2026, 3:29 PM IST
NSE:MEDIASSIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 314.60 | 325.20 | 310.50 | 321.15 | 321.15 | 2.77% | 65,756 |
| Sep 16, 2026 | 312.00 | 318.00 | 308.00 | 312.50 | 312.50 | 0.84% | 118,389 |
| Sep 15, 2026 | 316.40 | 321.40 | 308.00 | 309.90 | 309.90 | -2.05% | 149,893 |
| Sep 11, 2026 | 320.60 | 321.00 | 311.05 | 316.40 | 316.40 | -1.45% | 178,119 |
| Sep 10, 2026 | 327.05 | 330.90 | 319.60 | 323.05 | 321.05 | -1.70% | 112,697 |
| Sep 9, 2026 | 327.00 | 334.75 | 326.95 | 328.65 | 326.62 | -0.78% | 82,663 |
| Sep 8, 2026 | 336.50 | 338.90 | 330.00 | 331.25 | 329.20 | -1.56% | 123,852 |
| Sep 7, 2026 | 344.95 | 344.95 | 333.15 | 336.50 | 334.42 | -1.13% | 108,756 |
| Sep 4, 2026 | 341.65 | 348.50 | 338.50 | 340.35 | 338.24 | -1.05% | 433,407 |
| Sep 3, 2026 | 342.00 | 347.45 | 337.05 | 343.95 | 341.82 | 1.54% | 263,298 |
| Sep 2, 2026 | 333.00 | 340.00 | 330.00 | 338.75 | 336.65 | 0.21% | 131,832 |
| Sep 1, 2026 | 329.20 | 341.80 | 328.00 | 338.05 | 335.96 | 2.69% | 160,988 |
| Aug 31, 2026 | 335.00 | 335.00 | 327.60 | 329.20 | 327.16 | -1.38% | 109,305 |
| Aug 28, 2026 | 337.55 | 340.00 | 331.25 | 333.80 | 331.73 | -1.02% | 164,861 |
| Aug 27, 2026 | 340.05 | 346.50 | 335.40 | 337.25 | 335.16 | -0.82% | 281,912 |
| Aug 26, 2026 | 358.00 | 358.05 | 338.00 | 340.05 | 337.94 | -3.17% | 459,025 |
| Aug 25, 2026 | 355.95 | 367.00 | 349.65 | 351.20 | 349.03 | -1.64% | 692,862 |
| Aug 24, 2026 | 362.00 | 365.95 | 355.25 | 357.05 | 354.84 | -1.03% | 318,761 |
| Aug 21, 2026 | 358.00 | 369.80 | 357.85 | 360.75 | 358.52 | 1.36% | 223,416 |
| Aug 20, 2026 | 351.50 | 359.95 | 348.55 | 355.90 | 353.70 | 1.74% | 166,900 |
| Aug 19, 2026 | 346.80 | 355.90 | 345.95 | 349.80 | 347.63 | 0.87% | 182,890 |
| Aug 18, 2026 | 345.05 | 348.00 | 343.00 | 346.80 | 344.65 | 0.96% | 54,087 |
| Aug 17, 2026 | 350.45 | 353.00 | 341.40 | 343.50 | 341.37 | -1.49% | 161,780 |
| Aug 14, 2026 | 352.90 | 352.90 | 345.00 | 348.70 | 346.54 | -0.49% | 87,125 |
| Aug 13, 2026 | 351.00 | 356.50 | 347.85 | 350.40 | 348.23 | -0.47% | 122,954 |
| Aug 12, 2026 | 346.30 | 355.95 | 343.55 | 352.05 | 349.87 | 1.68% | 124,679 |
| Aug 11, 2026 | 355.80 | 356.45 | 341.30 | 346.25 | 344.11 | -1.91% | 378,808 |
| Aug 10, 2026 | 369.65 | 369.95 | 343.30 | 353.00 | 350.81 | -3.27% | 488,904 |
| Aug 7, 2026 | 369.20 | 370.15 | 364.35 | 364.95 | 362.69 | -0.60% | 79,223 |
| Aug 6, 2026 | 363.95 | 372.85 | 360.00 | 367.15 | 364.88 | 1.32% | 88,988 |
| Aug 5, 2026 | 357.70 | 375.70 | 357.20 | 362.35 | 360.11 | 1.30% | 133,286 |
| Aug 4, 2026 | 362.20 | 364.75 | 351.55 | 357.70 | 355.49 | -0.91% | 152,210 |
| Aug 3, 2026 | 363.75 | 369.65 | 359.90 | 361.00 | 358.77 | 0.84% | 116,139 |
| Jul 31, 2026 | 357.45 | 361.00 | 353.10 | 358.00 | 355.78 | 0.15% | 82,492 |
| Jul 30, 2026 | 348.05 | 363.95 | 348.05 | 357.45 | 355.24 | 2.16% | 202,893 |
| Jul 29, 2026 | 347.20 | 354.80 | 346.95 | 349.90 | 347.73 | 0.78% | 86,555 |
| Jul 28, 2026 | 346.35 | 351.00 | 343.75 | 347.20 | 345.05 | 0.01% | 43,810 |
| Jul 27, 2026 | 340.05 | 354.15 | 339.20 | 347.15 | 345.00 | 2.09% | 259,635 |
| Jul 24, 2026 | 337.00 | 341.00 | 334.55 | 340.05 | 337.94 | 0.53% | 99,737 |
| Jul 23, 2026 | 348.15 | 348.45 | 336.65 | 338.25 | 336.16 | -2.84% | 160,541 |
| Jul 22, 2026 | 357.00 | 357.55 | 346.60 | 348.15 | 345.99 | -2.57% | 104,446 |
| Jul 21, 2026 | 359.00 | 363.40 | 356.20 | 357.35 | 355.14 | -0.54% | 47,395 |
| Jul 20, 2026 | 357.00 | 362.00 | 354.30 | 359.30 | 357.08 | 0.80% | 225,471 |
| Jul 17, 2026 | 359.90 | 361.00 | 352.00 | 356.45 | 354.24 | -0.27% | 77,505 |
| Jul 16, 2026 | 356.00 | 364.00 | 355.00 | 357.40 | 355.19 | 0.44% | 39,394 |
| Jul 15, 2026 | 359.25 | 363.60 | 353.05 | 355.85 | 353.65 | -0.95% | 61,025 |
| Jul 14, 2026 | 365.55 | 368.20 | 356.10 | 359.25 | 357.03 | -1.72% | 55,915 |
| Jul 13, 2026 | 355.00 | 368.50 | 351.80 | 365.55 | 363.29 | 2.17% | 67,957 |
| Jul 10, 2026 | 361.00 | 366.00 | 355.30 | 357.80 | 355.58 | -0.25% | 154,668 |
| Jul 9, 2026 | 355.05 | 368.70 | 353.85 | 358.70 | 356.48 | 1.26% | 81,871 |