Max India Limited (NSE:MAXIND)
India
· Delayed Price · Currency is INR 155.65
-5.11 (-3.18%)
Apr 29, 2026, 3:30 PM IST
Max India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 159.00 | 166.00 | 155.71 | 160.76 | 160.76 | 2.23% | 83,663 |
| Apr 27, 2026 | 154.74 | 159.00 | 154.00 | 157.26 | 157.26 | 1.63% | 17,383 |
| Apr 24, 2026 | 155.62 | 158.31 | 152.05 | 154.74 | 154.74 | -0.57% | 46,651 |
| Apr 23, 2026 | 155.01 | 156.40 | 153.41 | 155.62 | 155.62 | -0.55% | 27,825 |
| Apr 22, 2026 | 155.17 | 157.50 | 151.76 | 156.48 | 156.48 | 1.35% | 44,558 |
| Apr 21, 2026 | 149.93 | 155.02 | 149.04 | 154.40 | 154.40 | 2.98% | 52,834 |
| Apr 20, 2026 | 155.51 | 160.03 | 148.10 | 149.93 | 149.93 | -3.06% | 82,815 |
| Apr 17, 2026 | 152.70 | 157.70 | 150.00 | 154.67 | 154.67 | 1.29% | 100,272 |
| Apr 16, 2026 | 158.00 | 158.00 | 151.70 | 152.70 | 152.70 | -0.12% | 42,615 |
| Apr 15, 2026 | 159.00 | 159.00 | 152.50 | 152.88 | 152.88 | 0.80% | 61,446 |
| Apr 13, 2026 | 151.08 | 154.98 | 148.55 | 151.67 | 151.67 | -2.20% | 45,471 |
| Apr 10, 2026 | 151.37 | 157.13 | 150.99 | 155.08 | 155.08 | 3.99% | 25,502 |
| Apr 9, 2026 | 156.00 | 156.25 | 146.83 | 149.13 | 149.13 | -2.81% | 60,487 |
| Apr 8, 2026 | 149.80 | 155.73 | 148.06 | 153.44 | 153.44 | 5.58% | 48,059 |
| Apr 7, 2026 | 146.00 | 149.09 | 143.10 | 145.33 | 145.33 | 1.01% | 35,437 |
| Apr 6, 2026 | 146.50 | 151.53 | 141.80 | 143.87 | 143.87 | -0.30% | 107,688 |
| Apr 2, 2026 | 139.00 | 146.00 | 136.61 | 144.31 | 144.31 | 2.32% | 32,853 |
| Apr 1, 2026 | 126.50 | 143.00 | 126.50 | 141.04 | 141.04 | 14.81% | 44,185 |
| Mar 30, 2026 | 127.20 | 130.99 | 120.00 | 122.85 | 122.85 | -6.36% | 91,561 |
| Mar 27, 2026 | 138.83 | 142.99 | 130.06 | 131.20 | 131.20 | -5.50% | 79,877 |
| Mar 25, 2026 | 140.00 | 143.00 | 138.00 | 138.83 | 138.83 | 0.59% | 65,825 |
| Mar 24, 2026 | 144.99 | 144.99 | 136.35 | 138.01 | 138.01 | -0.22% | 78,361 |
| Mar 23, 2026 | 144.91 | 144.91 | 137.06 | 138.32 | 138.32 | -4.71% | 76,700 |
| Mar 20, 2026 | 143.00 | 147.00 | 143.00 | 145.16 | 145.16 | 2.89% | 34,602 |
| Mar 19, 2026 | 144.99 | 147.30 | 138.00 | 141.08 | 141.08 | -2.92% | 39,174 |
| Mar 18, 2026 | 142.89 | 148.96 | 142.89 | 145.33 | 145.33 | 1.71% | 22,615 |
| Mar 17, 2026 | 145.47 | 146.96 | 141.37 | 142.88 | 142.88 | 0.46% | 46,888 |
| Mar 16, 2026 | 152.00 | 153.41 | 138.60 | 142.22 | 142.22 | -2.55% | 85,079 |
| Mar 13, 2026 | 148.00 | 150.89 | 144.11 | 145.94 | 145.94 | -2.24% | 56,925 |
| Mar 12, 2026 | 147.50 | 152.95 | 146.15 | 149.28 | 149.28 | -2.04% | 27,865 |
| Mar 11, 2026 | 151.04 | 158.68 | 149.31 | 152.39 | 152.39 | 1.40% | 40,774 |
| Mar 10, 2026 | 152.15 | 152.15 | 143.50 | 150.28 | 150.28 | 4.64% | 61,308 |
| 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 |