Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 281.70
-6.80 (-2.36%)
Nov 11, 2026, 1:30 PM IST
NSE:MEDIASSIST Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 288.50 | 290.05 | 281.15 | 281.70 | 281.70 | -2.36% | 705,819 |
| Nov 9, 2026 | 289.80 | 290.00 | 283.10 | 288.50 | 288.50 | -0.16% | 344,637 |
| Nov 8, 2026 | 285.00 | 289.95 | 285.00 | 288.95 | 288.95 | 2.12% | 62,993 |
| Nov 6, 2026 | 282.00 | 285.90 | 281.20 | 282.95 | 282.95 | -0.98% | 283,966 |
| Nov 5, 2026 | 293.10 | 294.00 | 284.65 | 285.75 | 285.75 | -1.50% | 509,463 |
| Nov 4, 2026 | 291.40 | 293.00 | 286.65 | 290.10 | 290.10 | 0.48% | 365,339 |
| Nov 3, 2026 | 298.00 | 299.70 | 285.50 | 288.70 | 288.70 | -2.07% | 611,837 |
| Nov 2, 2026 | 315.00 | 319.00 | 292.25 | 294.80 | 294.80 | -0.14% | 976,764 |
| Oct 30, 2026 | 297.05 | 305.00 | 292.80 | 295.20 | 295.20 | -0.91% | 112,281 |
| Oct 29, 2026 | 297.90 | 300.10 | 292.50 | 297.90 | 297.90 | 0.40% | 184,742 |
| Oct 28, 2026 | 295.05 | 305.20 | 290.50 | 296.70 | 296.70 | 2.49% | 151,595 |
| Oct 27, 2026 | 282.15 | 291.90 | 282.15 | 289.50 | 289.50 | 2.60% | 78,000 |
| Oct 26, 2026 | 300.00 | 300.05 | 279.05 | 282.15 | 282.15 | -0.70% | 199,382 |
| Oct 23, 2026 | 287.00 | 288.80 | 275.50 | 284.15 | 284.15 | -1.54% | 448,496 |
| Oct 22, 2026 | 288.80 | 296.95 | 286.40 | 288.60 | 288.60 | -1.47% | 141,924 |
| Oct 21, 2026 | 296.45 | 299.00 | 286.05 | 292.90 | 292.90 | -2.29% | 194,237 |
| Oct 19, 2026 | 306.20 | 308.00 | 297.60 | 299.75 | 299.75 | -2.03% | 124,649 |
| Oct 16, 2026 | 306.20 | 312.40 | 303.65 | 305.95 | 305.95 | -0.08% | 107,511 |
| Oct 15, 2026 | 303.20 | 314.00 | 301.20 | 306.20 | 306.20 | 1.01% | 88,519 |
| Oct 14, 2026 | 302.00 | 306.00 | 297.60 | 303.15 | 303.15 | -0.21% | 58,313 |
| Oct 13, 2026 | 299.70 | 304.85 | 298.05 | 303.80 | 303.80 | 1.17% | 41,551 |
| Oct 12, 2026 | 302.00 | 304.70 | 297.00 | 300.30 | 300.30 | -0.28% | 74,460 |
| Oct 9, 2026 | 295.20 | 304.85 | 294.05 | 301.15 | 301.15 | 2.02% | 96,232 |
| Oct 8, 2026 | 301.95 | 301.95 | 293.70 | 295.20 | 295.20 | -1.60% | 88,729 |
| 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 |