Max India Limited (NSE:MAXIND)
India
· Delayed Price · Currency is INR 143.62
-5.02 (-3.38%)
At close: Mar 9, 2026
Max India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 150.00 | 150.00 | 141.81 | 143.62 | 143.62 | -3.38% | 54,805 |
| Mar 6, 2026 | 150.43 | 151.88 | 147.10 | 148.64 | 148.64 | - | 32,106 |
| Mar 5, 2026 | 151.10 | 152.85 | 145.82 | 148.64 | 148.64 | -0.15% | 43,716 |
| Mar 4, 2026 | 147.71 | 152.68 | 146.00 | 148.86 | 148.86 | -0.45% | 43,585 |
| Mar 2, 2026 | 145.02 | 153.91 | 143.96 | 149.53 | 149.53 | -2.02% | 40,582 |
| Feb 27, 2026 | 155.00 | 157.55 | 151.77 | 152.62 | 152.62 | -1.97% | 41,291 |
| Feb 26, 2026 | 158.94 | 159.57 | 155.05 | 155.68 | 155.68 | -1.12% | 14,017 |
| Feb 25, 2026 | 151.50 | 163.00 | 151.50 | 157.44 | 157.44 | 1.10% | 33,192 |
| Feb 24, 2026 | 158.00 | 163.00 | 153.29 | 155.72 | 155.72 | -1.87% | 35,172 |
| Feb 23, 2026 | 164.67 | 164.67 | 156.25 | 158.69 | 158.69 | -1.23% | 24,211 |
| Feb 20, 2026 | 164.00 | 164.00 | 157.00 | 160.67 | 160.67 | 2.33% | 17,644 |
| Feb 19, 2026 | 163.03 | 168.01 | 155.10 | 157.01 | 157.01 | -3.69% | 28,526 |
| Feb 18, 2026 | 164.00 | 167.29 | 162.62 | 163.03 | 163.03 | - | 10,619 |
| Feb 17, 2026 | 164.90 | 166.19 | 161.21 | 163.03 | 163.03 | 1.70% | 20,582 |
| Feb 16, 2026 | 170.00 | 170.00 | 159.35 | 160.30 | 160.30 | -5.73% | 49,770 |
| Feb 13, 2026 | 171.69 | 172.57 | 165.65 | 170.04 | 170.04 | -0.51% | 22,135 |
| Feb 12, 2026 | 166.50 | 172.58 | 166.50 | 170.92 | 170.92 | 1.58% | 23,310 |
| Feb 11, 2026 | 171.17 | 172.00 | 164.01 | 168.26 | 168.26 | -0.77% | 27,272 |
| Feb 10, 2026 | 169.54 | 174.00 | 169.10 | 169.57 | 169.57 | 0.02% | 22,659 |
| Feb 9, 2026 | 158.10 | 173.46 | 158.10 | 169.54 | 169.54 | 3.97% | 34,371 |
| Feb 6, 2026 | 170.95 | 170.95 | 160.51 | 163.07 | 163.07 | -2.91% | 70,489 |
| Feb 5, 2026 | 171.84 | 177.96 | 166.51 | 167.95 | 167.95 | -2.26% | 26,910 |
| Feb 4, 2026 | 160.00 | 173.00 | 160.00 | 171.84 | 171.84 | 6.53% | 38,525 |
| Feb 3, 2026 | 167.50 | 167.50 | 156.00 | 161.31 | 161.31 | 4.73% | 42,053 |
| Feb 2, 2026 | 155.00 | 161.00 | 148.10 | 154.03 | 154.03 | -2.57% | 37,062 |
| Feb 1, 2026 | 157.35 | 159.50 | 154.20 | 158.10 | 158.10 | -1.62% | 20,646 |
| Jan 30, 2026 | 157.95 | 164.00 | 154.14 | 160.71 | 160.71 | 2.76% | 28,849 |
| Jan 29, 2026 | 157.89 | 162.49 | 154.53 | 156.39 | 156.39 | -1.14% | 19,458 |
| Jan 28, 2026 | 148.60 | 159.85 | 148.38 | 158.20 | 158.20 | 7.99% | 61,627 |
| Jan 27, 2026 | 157.95 | 157.95 | 144.10 | 146.49 | 146.49 | -3.77% | 60,244 |
| Jan 23, 2026 | 155.50 | 158.10 | 150.99 | 152.23 | 152.23 | -1.19% | 36,925 |
| Jan 22, 2026 | 156.90 | 160.18 | 153.36 | 154.07 | 154.07 | 0.29% | 28,489 |
| Jan 21, 2026 | 156.30 | 160.59 | 151.30 | 153.63 | 153.63 | -3.21% | 86,066 |
| Jan 20, 2026 | 164.85 | 165.18 | 157.00 | 158.72 | 158.72 | -3.92% | 49,165 |
| Jan 19, 2026 | 167.10 | 169.68 | 163.10 | 165.19 | 165.19 | -2.86% | 54,240 |
| Jan 16, 2026 | 171.98 | 173.70 | 168.36 | 170.05 | 170.05 | 0.25% | 27,795 |
| Jan 14, 2026 | 170.01 | 172.95 | 167.40 | 169.62 | 169.62 | -0.54% | 18,360 |
| Jan 13, 2026 | 169.02 | 174.80 | 169.02 | 170.54 | 170.54 | -0.21% | 17,379 |
| Jan 12, 2026 | 174.15 | 174.21 | 165.20 | 170.90 | 170.90 | -2.39% | 52,345 |
| Jan 9, 2026 | 180.10 | 181.49 | 172.81 | 175.08 | 175.08 | -3.42% | 76,140 |
| Jan 8, 2026 | 182.60 | 184.47 | 181.00 | 181.28 | 181.28 | -1.25% | 12,989 |
| Jan 7, 2026 | 184.90 | 186.50 | 181.51 | 183.58 | 183.58 | -0.02% | 44,718 |
| Jan 6, 2026 | 186.29 | 187.07 | 183.03 | 183.62 | 183.62 | -1.43% | 28,392 |
| Jan 5, 2026 | 187.00 | 188.90 | 185.10 | 186.29 | 186.29 | -0.83% | 17,420 |
| Jan 2, 2026 | 181.60 | 190.06 | 181.60 | 187.84 | 187.84 | 2.33% | 21,656 |
| Jan 1, 2026 | 182.33 | 184.99 | 182.33 | 183.56 | 183.56 | -0.44% | 23,566 |
| Dec 31, 2025 | 183.48 | 186.00 | 182.52 | 184.38 | 184.38 | 0.74% | 23,805 |
| Dec 30, 2025 | 185.20 | 187.98 | 180.61 | 183.03 | 183.03 | -2.01% | 27,032 |
| Dec 29, 2025 | 184.57 | 188.49 | 184.57 | 186.78 | 186.78 | 0.28% | 22,783 |
| Dec 26, 2025 | 189.19 | 189.19 | 185.82 | 186.25 | 186.25 | -0.16% | 16,361 |
| Dec 24, 2025 | 186.05 | 189.06 | 185.21 | 186.55 | 186.55 | -0.20% | 24,066 |
| Dec 23, 2025 | 189.90 | 189.90 | 184.85 | 186.93 | 186.93 | -0.04% | 70,601 |
| Dec 22, 2025 | 189.00 | 189.80 | 186.25 | 187.00 | 187.00 | -0.42% | 29,463 |
| Dec 19, 2025 | 184.10 | 189.65 | 184.10 | 187.78 | 187.78 | 1.29% | 22,210 |
| Dec 18, 2025 | 188.66 | 188.66 | 183.90 | 185.38 | 185.38 | -0.34% | 25,710 |
| Dec 17, 2025 | 186.00 | 188.00 | 185.00 | 186.01 | 186.01 | -0.68% | 33,032 |
| Dec 16, 2025 | 190.17 | 191.54 | 186.35 | 187.29 | 187.29 | -1.51% | 29,270 |
| Dec 15, 2025 | 192.00 | 193.98 | 190.00 | 190.17 | 190.17 | -0.64% | 18,892 |
| Dec 12, 2025 | 195.01 | 196.79 | 187.22 | 191.40 | 191.40 | -0.90% | 98,073 |
| Dec 11, 2025 | 197.50 | 197.50 | 191.55 | 193.13 | 193.13 | -0.49% | 27,604 |
| Dec 10, 2025 | 198.70 | 201.00 | 192.50 | 194.09 | 194.09 | -0.51% | 8,610 |
| Dec 9, 2025 | 190.96 | 201.00 | 190.80 | 195.08 | 195.08 | 1.12% | 30,995 |
| Dec 8, 2025 | 197.90 | 197.90 | 190.45 | 192.91 | 192.91 | -0.62% | 33,541 |
| Dec 5, 2025 | 194.90 | 195.53 | 193.05 | 194.11 | 194.11 | 0.46% | 16,187 |
| Dec 4, 2025 | 196.55 | 197.00 | 192.83 | 193.22 | 193.22 | -0.43% | 12,087 |
| Dec 3, 2025 | 198.24 | 198.24 | 192.05 | 194.05 | 194.05 | -1.20% | 15,337 |
| Dec 2, 2025 | 199.00 | 199.30 | 195.38 | 196.41 | 196.41 | -0.50% | 14,648 |
| Dec 1, 2025 | 202.50 | 210.99 | 196.22 | 197.40 | 197.40 | -1.49% | 103,302 |
| Nov 28, 2025 | 202.20 | 205.00 | 199.72 | 200.39 | 200.39 | -2.44% | 41,578 |
| Nov 27, 2025 | 205.14 | 208.66 | 204.50 | 205.41 | 205.41 | 0.13% | 20,022 |
| Nov 26, 2025 | 199.00 | 208.00 | 196.84 | 205.14 | 205.14 | 4.14% | 40,153 |
| Nov 25, 2025 | 193.00 | 201.90 | 193.00 | 196.98 | 196.98 | 1.18% | 25,160 |
| Nov 24, 2025 | 192.00 | 198.34 | 191.42 | 194.69 | 194.69 | 0.70% | 25,532 |
| Nov 21, 2025 | 195.00 | 200.88 | 192.73 | 193.33 | 193.33 | -2.23% | 40,226 |
| Nov 20, 2025 | 199.00 | 205.90 | 194.57 | 197.73 | 197.73 | -0.86% | 55,964 |
| Nov 19, 2025 | 201.99 | 203.49 | 198.00 | 199.44 | 199.44 | -1.06% | 22,855 |
| Nov 18, 2025 | 204.99 | 204.99 | 199.52 | 201.57 | 201.57 | -1.09% | 42,176 |
| Nov 17, 2025 | 208.00 | 209.95 | 202.52 | 203.79 | 203.79 | -1.82% | 26,516 |
| Nov 14, 2025 | 206.35 | 212.00 | 204.02 | 207.57 | 207.57 | -1.59% | 32,307 |
| Nov 13, 2025 | 210.35 | 212.00 | 208.20 | 210.92 | 210.92 | 1.87% | 30,266 |
| Nov 12, 2025 | 209.93 | 210.29 | 205.88 | 207.05 | 207.05 | 0.10% | 15,064 |
| Nov 11, 2025 | 210.80 | 210.80 | 205.14 | 206.85 | 206.85 | -0.67% | 17,145 |
| Nov 10, 2025 | 211.01 | 214.50 | 208.14 | 208.25 | 208.25 | -2.00% | 20,769 |
| Nov 7, 2025 | 206.50 | 215.00 | 206.50 | 212.49 | 212.49 | 0.96% | 13,938 |
| Nov 6, 2025 | 214.70 | 215.95 | 209.00 | 210.46 | 210.46 | -1.01% | 32,701 |
| Nov 4, 2025 | 214.00 | 220.00 | 211.60 | 212.60 | 212.60 | -0.47% | 22,797 |
| Nov 3, 2025 | 214.00 | 215.00 | 211.60 | 213.60 | 213.60 | -0.21% | 23,504 |
| Oct 31, 2025 | 212.50 | 217.36 | 211.00 | 214.04 | 214.04 | 0.54% | 19,805 |
| Oct 30, 2025 | 212.15 | 214.95 | 210.70 | 212.90 | 212.90 | 0.35% | 15,460 |
| Oct 29, 2025 | 215.00 | 217.00 | 210.51 | 212.15 | 212.15 | 0.15% | 15,655 |
| Oct 28, 2025 | 216.00 | 219.10 | 207.45 | 211.84 | 211.84 | -2.33% | 35,818 |
| Oct 27, 2025 | 216.40 | 218.55 | 214.00 | 216.89 | 216.89 | 1.74% | 25,833 |
| Oct 24, 2025 | 218.60 | 219.98 | 212.00 | 213.19 | 213.19 | -1.50% | 26,869 |
| Oct 23, 2025 | 218.82 | 220.00 | 214.11 | 216.43 | 216.43 | -1.09% | 27,719 |
| Oct 21, 2025 | 216.50 | 220.99 | 212.01 | 218.82 | 218.82 | 1.51% | 29,193 |
| Oct 20, 2025 | 208.20 | 225.01 | 208.20 | 215.56 | 215.56 | 2.86% | 108,371 |
| Oct 17, 2025 | 215.95 | 215.95 | 208.60 | 209.56 | 209.56 | -1.99% | 27,162 |
| Oct 16, 2025 | 209.75 | 216.00 | 209.75 | 213.82 | 213.82 | 1.94% | 38,894 |
| Oct 15, 2025 | 211.70 | 211.70 | 208.65 | 209.75 | 209.75 | 0.09% | 14,463 |
| Oct 14, 2025 | 214.50 | 214.50 | 207.96 | 209.57 | 209.57 | -0.49% | 21,431 |