Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 371.95
-2.10 (-0.56%)
May 22, 2026, 3:29 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 375.00 | 376.70 | 370.00 | 371.85 | 371.85 | -0.59% | 91,502 |
| May 21, 2026 | 379.60 | 384.80 | 370.35 | 374.05 | 374.05 | -0.29% | 67,497 |
| May 20, 2026 | 391.95 | 391.95 | 372.95 | 375.15 | 375.15 | -3.44% | 125,453 |
| May 19, 2026 | 376.00 | 396.20 | 375.10 | 388.50 | 388.50 | 4.16% | 116,622 |
| May 18, 2026 | 384.80 | 386.00 | 366.10 | 373.00 | 373.00 | -3.07% | 1,038,015 |
| May 15, 2026 | 390.25 | 397.70 | 381.90 | 384.80 | 384.80 | -0.31% | 92,317 |
| May 14, 2026 | 400.00 | 406.45 | 384.00 | 386.00 | 386.00 | -3.21% | 101,089 |
| May 13, 2026 | 389.00 | 405.00 | 383.15 | 398.80 | 398.80 | 2.52% | 171,160 |
| May 12, 2026 | 384.45 | 405.80 | 378.00 | 389.00 | 389.00 | 1.29% | 440,246 |
| May 11, 2026 | 390.90 | 396.00 | 375.80 | 384.05 | 384.05 | 1.92% | 418,971 |
| May 8, 2026 | 377.00 | 384.70 | 374.90 | 376.80 | 376.80 | -0.23% | 153,883 |
| May 7, 2026 | 364.90 | 382.80 | 360.15 | 377.65 | 377.65 | 4.73% | 207,522 |
| May 6, 2026 | 366.00 | 366.90 | 355.60 | 360.60 | 360.60 | 0.73% | 92,297 |
| May 5, 2026 | 357.00 | 366.35 | 356.05 | 358.00 | 358.00 | -0.60% | 283,596 |
| May 4, 2026 | 345.00 | 363.00 | 344.75 | 360.15 | 360.15 | 4.38% | 117,755 |
| Apr 30, 2026 | 333.00 | 348.95 | 325.10 | 345.05 | 345.05 | 4.29% | 234,293 |
| Apr 29, 2026 | 348.10 | 348.50 | 326.45 | 330.85 | 330.85 | -4.20% | 413,765 |
| Apr 28, 2026 | 356.60 | 359.40 | 345.00 | 345.35 | 345.35 | -4.34% | 146,350 |
| Apr 27, 2026 | 343.80 | 364.00 | 342.00 | 361.00 | 361.00 | 5.29% | 92,630 |
| Apr 24, 2026 | 365.35 | 367.55 | 341.00 | 342.85 | 342.85 | -5.69% | 240,087 |
| Apr 23, 2026 | 360.50 | 368.00 | 360.50 | 363.55 | 363.55 | 0.11% | 67,707 |
| Apr 22, 2026 | 369.65 | 372.00 | 361.20 | 363.15 | 363.15 | -1.84% | 110,169 |
| 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 |