Skip to main content
Max Healthcare Institute Limited (BOM:543220)
India flag India · Delayed Price · Currency is INR
1,097.95
+15.30 (1.41%)
At close: Dec 5, 2025

Max Healthcare Institute Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20251,169.051,169.051,138.851,156.451,156.450.06%22,753
Oct 9, 20251,144.251,162.701,132.201,155.701,155.701.04%18,140
Oct 8, 20251,123.551,147.001,123.551,143.851,143.851.17%21,190
Oct 7, 20251,134.701,139.951,115.151,130.601,130.60-0.72%79,291
Oct 6, 20251,093.101,144.401,093.101,138.801,138.806.52%304,064
Oct 3, 20251,112.501,112.501,060.001,069.051,069.05-3.91%124,302
Oct 1, 20251,118.051,120.051,107.301,112.551,112.55-0.30%24,800
Sep 30, 20251,123.151,126.601,108.601,115.851,115.850.36%36,552
Sep 29, 20251,123.651,138.501,102.401,111.851,111.85-1.01%309,114
Sep 26, 20251,126.001,134.901,106.751,123.251,123.25-1.40%45,186
Sep 25, 20251,134.551,143.701,133.901,139.201,139.200.47%37,599
Sep 24, 20251,150.101,156.701,125.701,133.901,133.90-2.06%140,605
Sep 23, 20251,179.951,179.951,148.801,157.701,157.70-1.09%31,411
Sep 22, 20251,158.551,179.151,158.551,170.401,170.400.82%250,147
Sep 19, 20251,173.501,173.501,152.001,160.851,160.85-1.07%29,650
Sep 18, 20251,153.401,176.551,146.451,173.351,173.351.73%31,253
Sep 17, 20251,168.401,168.401,141.751,153.401,153.40-0.44%25,963
Sep 16, 20251,158.001,171.151,147.951,158.501,158.50-1.38%41,468
Sep 15, 20251,194.701,194.701,171.401,174.751,174.75-0.76%46,787
Sep 12, 20251,180.151,187.151,170.951,183.751,183.750.41%11,299
Sep 11, 20251,168.251,180.851,168.001,178.951,178.95-0.15%17,528
Sep 10, 20251,157.401,184.151,154.451,180.751,180.752.43%373,055
Sep 9, 20251,149.851,157.201,140.001,152.751,152.750.27%50,381
Sep 8, 20251,179.901,179.901,148.001,149.601,149.60-1.76%26,637
Sep 5, 20251,168.001,171.751,158.601,170.201,170.200.76%26,374
Sep 4, 20251,199.001,199.001,157.051,161.351,161.35-0.12%42,628
Sep 3, 20251,166.801,166.801,150.751,162.751,162.750.09%13,083
Sep 2, 20251,187.951,187.951,151.051,161.651,161.65-1.53%17,313
Sep 1, 20251,156.051,186.001,153.401,179.651,179.652.20%31,914
Aug 29, 20251,175.951,175.951,147.051,154.301,154.30-0.47%11,440
Aug 28, 20251,180.001,188.551,153.951,159.751,159.75-1.92%20,463
Aug 26, 20251,209.751,216.001,178.501,182.451,182.45-3.12%50,260
Aug 25, 20251,237.051,252.001,211.501,220.501,220.50-1.18%52,570
Aug 22, 20251,258.951,258.951,228.501,235.101,235.10-1.19%22,565
Aug 21, 20251,240.051,255.901,229.501,250.001,250.001.97%61,342
Aug 20, 20251,235.001,235.001,211.001,225.901,225.90-0.43%42,835
Aug 19, 20251,231.401,236.651,207.901,231.251,231.251.65%22,182
Aug 18, 20251,220.451,232.951,206.651,211.301,211.30-0.75%300,872
Aug 14, 20251,278.751,278.751,204.051,220.451,220.45-3.72%109,798
Aug 13, 20251,279.951,301.951,252.001,267.601,267.600.44%117,877
Aug 12, 20251,263.351,275.001,251.501,262.001,262.00-0.08%7,049
Aug 11, 20251,249.001,270.001,244.501,263.001,263.001.49%14,837
Aug 8, 20251,266.401,270.951,240.701,244.501,244.50-1.80%29,032
Aug 7, 20251,261.001,271.001,241.101,267.301,267.30-0.37%30,613
Aug 6, 20251,289.051,289.601,256.401,272.051,272.05-0.02%15,163
Aug 5, 20251,261.601,279.701,237.801,272.301,272.301.76%30,646
Aug 4, 20251,247.001,255.451,235.001,250.351,250.350.27%21,045
Aug 1, 20251,236.051,257.901,236.051,246.951,246.950.25%8,591
Jul 31, 20251,230.051,270.001,230.051,243.801,243.80-1.68%40,226
Jul 30, 20251,273.901,276.201,253.201,265.001,265.00-0.70%16,937
Jul 29, 20251,259.451,278.001,250.051,273.901,273.901.33%15,742
Jul 28, 20251,279.601,281.701,229.301,257.201,257.20-1.75%116,384
Jul 25, 20251,257.451,284.851,255.001,279.651,279.650.97%24,968
Jul 24, 20251,260.001,287.001,259.651,267.301,267.300.97%30,898
Jul 23, 20251,218.901,257.501,216.951,255.151,255.152.97%51,509
Jul 22, 20251,225.001,228.801,207.851,218.901,218.900.02%23,911
Jul 21, 20251,211.801,225.801,200.701,218.701,218.700.20%32,396
Jul 18, 20251,244.851,255.001,213.301,216.251,216.25-2.16%18,409
Jul 17, 20251,267.151,275.001,239.201,243.051,243.05-1.75%24,242
Jul 16, 20251,260.201,277.901,257.351,265.251,265.250.30%35,882
Jul 15, 20251,264.651,264.651,241.001,261.501,261.500.90%36,830
Jul 14, 20251,220.051,263.001,220.051,250.251,250.252.53%35,593