Medi Assist Healthcare Services Limited (NSE:MEDIASSIST)
India · Delayed Price · Currency is INR 364.35
+0.55 (0.15%)
Jun 19, 2026, 3:30 PM IST
NSE:MEDIASSIST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 363.80 | 363.80 | 360.00 | 362.50 | - | -0.36% | 3,124 |
| Jun 18, 2026 | 367.00 | 370.40 | 363.05 | 363.80 | 363.80 | 0.10% | 47,846 |
| Jun 17, 2026 | 372.35 | 373.45 | 362.60 | 363.45 | 363.45 | -1.44% | 52,636 |
| Jun 16, 2026 | 381.00 | 381.00 | 367.10 | 368.75 | 368.75 | -2.08% | 71,758 |
| Jun 15, 2026 | 375.00 | 387.00 | 371.00 | 376.60 | 376.60 | 0.97% | 231,037 |
| Jun 12, 2026 | 353.95 | 386.95 | 350.90 | 373.00 | 373.00 | 7.52% | 572,612 |
| Jun 11, 2026 | 347.60 | 354.80 | 343.00 | 346.90 | 346.90 | 0.06% | 71,047 |
| Jun 10, 2026 | 353.00 | 355.75 | 342.90 | 346.70 | 346.70 | -1.18% | 86,746 |
| Jun 9, 2026 | 348.95 | 357.65 | 346.00 | 350.85 | 350.85 | 0.39% | 56,067 |
| Jun 8, 2026 | 353.00 | 358.50 | 348.80 | 349.50 | 349.50 | -2.17% | 52,161 |
| Jun 5, 2026 | 358.95 | 367.95 | 354.65 | 357.25 | 357.25 | -0.47% | 70,615 |
| Jun 4, 2026 | 368.00 | 368.10 | 356.60 | 358.95 | 358.95 | -1.67% | 104,614 |
| Jun 3, 2026 | 369.60 | 369.60 | 360.00 | 365.05 | 365.05 | -0.52% | 47,418 |
| Jun 2, 2026 | 365.50 | 373.00 | 359.00 | 366.95 | 366.95 | -0.16% | 68,456 |
| Jun 1, 2026 | 370.95 | 372.40 | 364.05 | 367.55 | 367.55 | -0.28% | 49,286 |
| May 29, 2026 | 370.00 | 376.00 | 365.05 | 368.60 | 368.60 | 0.33% | 75,419 |
| May 27, 2026 | 365.50 | 370.90 | 365.05 | 367.40 | 367.40 | 0.69% | 67,771 |
| May 26, 2026 | 364.00 | 371.70 | 362.00 | 364.90 | 364.90 | -0.07% | 126,436 |
| May 25, 2026 | 374.00 | 379.80 | 362.10 | 365.15 | 365.15 | -1.80% | 311,328 |
| 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 |