Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 300.00
-6.25 (-2.04%)
Oct 7, 2026, 3:30 PM IST
NSE:MEDIASSIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 306.45 | 307.05 | 298.40 | 300.00 | 300.00 | -2.04% | 245,485 |
| Oct 6, 2026 | 299.90 | 308.35 | 297.00 | 306.25 | 306.25 | 3.05% | 183,195 |
| Oct 5, 2026 | 301.00 | 301.90 | 293.40 | 297.20 | 297.20 | -0.44% | 183,948 |
| Oct 1, 2026 | 302.50 | 304.95 | 291.25 | 298.50 | 298.50 | -1.24% | 541,713 |
| Sep 30, 2026 | 307.00 | 314.85 | 301.10 | 302.25 | 302.25 | -1.45% | 211,883 |
| Sep 29, 2026 | 308.00 | 310.35 | 303.00 | 306.70 | 306.70 | -0.34% | 251,204 |
| Sep 28, 2026 | 317.00 | 318.60 | 307.00 | 307.75 | 307.75 | -3.78% | 231,266 |
| Sep 25, 2026 | 318.30 | 324.95 | 315.75 | 319.85 | 319.85 | -0.14% | 491,837 |
| Sep 24, 2026 | 330.00 | 332.65 | 318.10 | 320.30 | 320.30 | -4.27% | 424,095 |
| Sep 23, 2026 | 331.25 | 337.40 | 324.50 | 334.60 | 334.60 | 1.83% | 516,290 |
| Sep 22, 2026 | 340.40 | 342.90 | 327.00 | 328.60 | 328.60 | -2.38% | 740,848 |
| Sep 21, 2026 | 325.80 | 339.40 | 318.05 | 336.60 | 336.60 | 3.62% | 757,836 |
| Sep 18, 2026 | 323.00 | 326.55 | 317.75 | 324.85 | 324.85 | 1.15% | 105,999 |
| 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 |