Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 363.15
-6.80 (-1.84%)
Apr 22, 2026, 3:29 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 369.65 | 372.00 | 363.85 | 365.15 | - | -1.30% | 47,218 |
| Apr 21, 2026 | 368.00 | 375.20 | 367.35 | 369.95 | 369.95 | 0.24% | 46,869 |
| Apr 20, 2026 | 368.00 | 378.75 | 366.50 | 369.05 | 369.05 | 0.07% | 94,399 |
| Apr 17, 2026 | 366.00 | 382.10 | 363.40 | 368.80 | 368.80 | 1.03% | 103,179 |
| Apr 16, 2026 | 364.80 | 371.05 | 361.55 | 365.05 | 365.05 | 0.07% | 72,386 |
| Apr 15, 2026 | 357.00 | 367.45 | 354.00 | 364.80 | 364.80 | 4.15% | 63,150 |
| Apr 13, 2026 | 354.00 | 357.15 | 340.95 | 350.25 | 350.25 | -1.77% | 69,398 |
| Apr 10, 2026 | 359.00 | 368.00 | 353.60 | 356.55 | 356.55 | 0.81% | 45,631 |
| Apr 9, 2026 | 365.00 | 365.00 | 349.10 | 353.70 | 353.70 | -2.31% | 80,153 |
| Apr 8, 2026 | 357.00 | 365.00 | 343.20 | 362.05 | 362.05 | 6.52% | 148,535 |
| Apr 7, 2026 | 330.20 | 342.90 | 324.55 | 339.90 | 339.90 | 3.45% | 112,166 |
| Apr 6, 2026 | 321.75 | 332.10 | 315.00 | 328.55 | 328.55 | 2.16% | 122,013 |
| Apr 2, 2026 | 314.90 | 324.90 | 305.00 | 321.60 | 321.60 | 1.42% | 91,468 |
| Apr 1, 2026 | 307.90 | 320.00 | 302.95 | 317.10 | 317.10 | 6.86% | 102,120 |
| Mar 30, 2026 | 301.50 | 308.55 | 293.00 | 296.75 | 296.75 | -2.19% | 441,123 |
| 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 |