Skip to main content
Max Healthcare Institute Limited (BOM:543220)
India flag India · Delayed Price · Currency is INR
1,042.70
-14.95 (-1.41%)
At close: Mar 6, 2026

Max Healthcare Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,056.451,056.451,030.101,042.701,042.70-1.41%184,812
Mar 5, 20261,047.101,064.301,034.001,057.651,057.650.37%52,174
Mar 4, 20261,060.051,064.901,039.301,053.701,053.70-2.70%141,976
Mar 2, 20261,003.251,088.001,003.251,082.951,082.95-0.81%80,261
Feb 27, 20261,105.451,109.001,088.001,091.751,091.75-1.64%131,937
Feb 26, 20261,080.151,112.401,080.151,110.001,110.001.90%283,578
Feb 25, 20261,088.251,090.801,073.101,089.301,089.300.23%69,465
Feb 24, 20261,083.001,088.751,078.301,086.751,086.750.33%10,595
Feb 23, 20261,090.401,103.501,074.351,083.201,083.20-0.45%69,545
Feb 20, 20261,078.151,095.001,075.951,088.101,088.100.65%119,803
Feb 19, 20261,088.201,088.201,075.001,081.051,081.05-0.46%13,953
Feb 18, 20261,076.101,087.701,071.501,086.101,086.100.94%40,584
Feb 17, 20261,078.401,082.751,058.551,076.001,076.000.06%72,500
Feb 16, 20261,034.201,076.901,034.201,075.401,075.402.06%66,085
Feb 13, 20261,064.901,067.701,044.151,053.651,053.65-0.87%73,659
Feb 12, 20261,059.801,065.501,046.801,062.901,062.900.70%205,881
Feb 11, 20261,022.001,056.901,022.001,055.501,055.503.32%129,991
Feb 10, 20261,012.001,024.001,009.851,021.551,021.551.16%227,993
Feb 9, 20261,040.551,040.601,007.451,009.851,009.85-2.89%96,157
Feb 6, 20261,042.051,043.951,008.451,039.901,039.90-0.08%109,444
Feb 5, 20261,023.751,045.501,008.451,040.701,040.701.40%152,926
Feb 4, 20261,000.001,030.95996.151,026.301,026.302.24%99,834
Feb 3, 20261,027.651,027.65973.551,003.801,003.804.73%164,049
Feb 2, 2026980.05980.05933.80958.45958.45-1.81%48,245
Feb 1, 2026957.10996.25951.00976.15976.152.00%247,190
Jan 30, 2026945.05964.35940.80957.05957.050.47%293,876
Jan 29, 2026957.60958.50944.45952.60952.60-0.56%52,207
Jan 28, 2026965.00978.00954.05957.95957.95-1.79%64,005
Jan 27, 2026998.00998.95965.10975.40975.40-1.62%1,035,823
Jan 23, 2026999.101,007.00987.70991.50991.50-0.75%38,046
Jan 22, 20261,011.851,011.85990.45999.00999.00-0.56%118,479
Jan 21, 2026987.601,010.00977.651,004.651,004.651.22%29,475
Jan 20, 20261,011.001,013.20989.00992.50992.50-2.01%19,803
Jan 19, 20261,036.151,039.201,011.001,012.851,012.85-2.29%19,623
Jan 16, 20261,035.751,039.801,023.051,036.551,036.550.36%72,881
Jan 14, 20261,021.801,039.951,019.451,032.801,032.800.42%100,434
Jan 13, 20261,014.101,032.551,003.901,028.501,028.501.44%102,150
Jan 12, 20261,012.001,019.50994.001,013.851,013.85-0.30%62,446
Jan 9, 20261,029.951,030.901,008.101,016.901,016.90-1.35%98,178
Jan 8, 20261,030.001,035.651,019.251,030.851,030.85-0.54%278,129
Jan 7, 20261,043.051,049.001,022.401,036.451,036.45-1.45%431,302
Jan 6, 20261,051.951,061.951,043.301,051.651,051.650.16%137,748
Jan 5, 20261,062.401,062.501,048.701,050.001,050.00-1.20%35,433
Jan 2, 20261,054.051,064.001,047.651,062.701,062.701.34%20,741
Jan 1, 20261,058.501,058.501,040.001,048.601,048.600.35%20,954
Dec 31, 20251,044.001,058.001,035.301,044.901,044.900.30%45,584
Dec 30, 20251,065.501,065.501,032.251,041.801,041.80-2.03%82,230
Dec 29, 20251,073.051,077.401,060.001,063.401,063.40-1.03%135,019
Dec 26, 20251,095.801,095.801,068.901,074.451,074.45-0.57%13,635
Dec 24, 20251,075.151,090.001,070.501,080.601,080.600.49%39,997
Dec 23, 20251,089.701,089.701,065.051,075.351,075.35-0.20%21,331
Dec 22, 20251,080.001,084.901,072.501,077.551,077.550.17%28,313
Dec 19, 20251,048.801,080.801,048.801,075.751,075.752.57%194,310
Dec 18, 20251,033.951,060.851,027.401,048.751,048.751.66%100,922
Dec 17, 20251,072.101,073.401,025.701,031.651,031.65-3.79%81,481
Dec 16, 20251,084.601,090.051,068.001,072.251,072.25-1.26%28,697
Dec 15, 20251,084.701,090.151,064.801,085.951,085.950.44%81,130
Dec 12, 20251,090.751,090.751,077.001,081.201,081.20-0.63%116,597
Dec 11, 20251,083.651,092.351,075.001,088.101,088.101.05%18,766
Dec 10, 20251,087.751,088.501,067.101,076.801,076.800.15%43,585
Dec 9, 20251,070.101,080.401,061.501,075.151,075.15-0.34%66,606
Dec 8, 20251,095.051,108.651,072.151,078.801,078.80-1.74%72,938
Dec 5, 20251,080.901,099.351,075.401,097.951,097.951.41%21,511
Dec 4, 20251,092.951,092.951,070.501,082.651,082.65-0.33%66,889
Dec 3, 20251,117.951,120.001,077.951,086.201,086.20-2.84%138,306
Dec 2, 20251,132.001,132.401,113.001,117.951,117.95-0.58%22,092
Dec 1, 20251,162.651,166.851,117.851,124.451,124.45-3.32%144,665
Nov 28, 20251,155.651,169.601,153.151,163.051,163.050.16%16,385
Nov 27, 20251,175.551,175.551,155.901,161.201,161.20-0.20%19,846
Nov 26, 20251,161.001,171.451,155.001,163.551,163.550.55%18,524
Nov 25, 20251,160.251,181.201,151.501,157.151,157.150.13%132,794
Nov 24, 20251,187.251,187.251,151.001,155.601,155.60-2.13%170,340
Nov 21, 20251,160.501,184.101,160.401,180.751,180.751.09%37,087
Nov 20, 20251,164.801,173.001,148.001,168.001,168.000.34%97,966
Nov 19, 20251,111.951,170.001,105.851,164.051,164.054.12%215,971
Nov 18, 20251,138.001,145.651,114.151,118.001,118.00-0.35%116,523
Nov 17, 20251,118.551,124.801,092.251,121.901,121.901.86%149,050
Nov 14, 20251,096.251,106.401,085.701,101.401,101.400.26%48,626
Nov 13, 20251,100.951,110.351,090.601,098.501,098.50-0.44%18,165
Nov 12, 20251,118.201,124.001,075.001,103.351,103.350.72%322,887
Nov 11, 20251,100.151,108.601,082.001,095.451,095.45-0.26%28,380
Nov 10, 20251,135.901,142.251,096.001,098.301,098.30-3.31%109,460
Nov 7, 20251,122.051,141.301,120.101,135.901,135.900.83%72,562
Nov 6, 20251,120.001,146.701,119.001,126.601,126.60-0.96%44,843
Nov 4, 20251,147.451,154.201,132.251,137.501,137.50-0.78%92,866
Nov 3, 20251,150.501,152.701,128.851,146.501,146.50-0.11%17,851
Oct 31, 20251,161.651,170.001,144.401,147.751,147.75-2.58%26,913
Oct 30, 20251,196.501,196.501,172.251,178.101,178.10-0.98%23,187
Oct 29, 20251,181.001,194.051,181.001,189.751,189.750.82%93,369
Oct 28, 20251,182.051,192.401,173.001,180.051,180.05-0.54%399,456
Oct 27, 20251,180.001,188.001,175.701,186.451,186.450.19%31,314
Oct 24, 20251,218.551,218.551,181.651,184.151,184.15-2.25%24,409
Oct 23, 20251,192.201,221.101,192.201,211.401,211.400.71%14,950
Oct 21, 20251,206.251,218.701,201.001,202.851,202.85-0.53%11,187
Oct 20, 20251,213.751,217.101,203.601,209.301,209.300.58%17,108
Oct 17, 20251,175.601,212.401,175.601,202.351,202.352.31%182,789
Oct 16, 20251,160.601,177.151,159.501,175.201,175.201.68%34,544
Oct 15, 20251,166.751,172.651,154.401,155.801,155.80-0.42%54,602
Oct 14, 20251,150.001,164.951,141.701,160.651,160.651.47%32,941
Oct 13, 20251,157.001,169.001,140.101,143.851,143.85-1.09%45,013