Maitreya Medicare Limited MAITREYA
NSE · India · Health Services
INR 120.650.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 114.00 | +4.54% | INR 114.00 | INR 114.00 | INR 114.00 | 400 |
| 2026-09-29 | INR 109.05 | -2.76% | INR 108.00 | INR 109.50 | INR 107.30 | 2.00K |
| 2026-09-28 | INR 112.15 | +0.13% | INR 115.00 | INR 120.50 | INR 110.60 | 5.60K |
| 2026-09-25 | INR 112.00 | -3.86% | INR 116.50 | INR 116.50 | INR 111.05 | 5.60K |
| 2026-09-24 | INR 116.50 | -0.09% | INR 116.45 | INR 116.50 | INR 116.45 | 800 |
| 2026-09-23 | INR 116.60 | +3.55% | INR 113.15 | INR 116.60 | INR 110.60 | 2.00K |
| 2026-09-22 | INR 112.60 | +4.50% | INR 123.00 | INR 123.00 | INR 112.60 | 2.00K |
| 2026-09-21 | INR 107.75 | -7.07% | INR 119.70 | INR 119.70 | INR 103.10 | 9.20K |
| 2026-09-18 | INR 115.95 | 0.00% | INR 115.95 | INR 115.95 | INR 115.95 | 0 |
| 2026-09-17 | INR 115.95 | +0.87% | INR 115.95 | INR 115.95 | INR 115.95 | 400 |
| 2026-09-16 | INR 114.95 | -0.91% | INR 116.05 | INR 122.45 | INR 114.95 | 2.40K |
| 2026-09-15 | INR 116.00 | 0.00% | INR 115.05 | INR 116.00 | INR 115.05 | 1.20K |
| 2026-09-11 | INR 116.00 | -4.13% | INR 114.05 | INR 120.00 | INR 114.05 | 1.60K |
| 2026-09-10 | INR 121.00 | +0.92% | INR 123.70 | INR 127.90 | INR 120.00 | 3.20K |
| 2026-09-09 | INR 119.90 | -0.91% | INR 121.00 | INR 121.00 | INR 116.00 | 11.20K |
| 2026-09-08 | INR 121.00 | +4.31% | INR 116.00 | INR 121.00 | INR 116.00 | 1.60K |
| 2026-09-07 | INR 116.00 | -3.33% | INR 130.50 | INR 130.50 | INR 115.10 | 4.40K |
| 2026-09-04 | INR 120.00 | -3.15% | INR 120.00 | INR 120.00 | INR 120.00 | 400 |
| 2026-09-03 | INR 123.90 | 0.00% | INR 123.90 | INR 123.90 | INR 123.90 | 0 |
| 2026-09-02 | INR 123.90 | +2.82% | INR 114.70 | INR 127.45 | INR 114.70 | 4.40K |
| 2026-09-01 | INR 120.50 | +1.86% | INR 120.95 | INR 126.85 | INR 119.30 | 5.20K |
| 2026-08-31 | INR 118.30 | +4.05% | INR 111.50 | INR 120.95 | INR 110.35 | 8.40K |
| 2026-08-28 | INR 113.70 | -4.41% | INR 120.30 | INR 128.00 | INR 110.05 | 6.80K |
| 2026-08-27 | INR 118.95 | +1.75% | INR 130.00 | INR 130.00 | INR 115.55 | 2.40K |
| 2026-08-26 | INR 116.90 | +4.14% | INR 125.00 | INR 125.00 | INR 116.90 | 2.40K |
| 2026-08-25 | INR 112.25 | -0.53% | INR 114.95 | INR 117.60 | INR 112.25 | 2.40K |
| 2026-08-24 | INR 112.85 | +1.67% | INR 117.30 | INR 117.30 | INR 111.55 | 1.60K |
| 2026-08-21 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-08-20 | INR 111.00 | 0.00% | INR 111.00 | INR 111.00 | INR 111.00 | 0 |
| 2026-08-19 | INR 111.00 | +0.45% | INR 111.90 | INR 111.90 | INR 111.00 | 800 |
| 2026-08-18 | INR 110.50 | -4.33% | INR 116.00 | INR 117.20 | INR 110.00 | 10.40K |
| 2026-08-17 | INR 115.50 | -5.33% | INR 122.05 | INR 122.05 | INR 112.05 | 4.80K |
| 2026-08-14 | INR 122.00 | -1.73% | INR 124.00 | INR 124.00 | INR 122.00 | 1.20K |
| 2026-08-13 | INR 124.15 | +3.29% | INR 125.00 | INR 134.25 | INR 120.05 | 5.60K |
| 2026-08-12 | INR 120.20 | +6.84% | INR 119.55 | INR 120.20 | INR 119.55 | 1.60K |
| 2026-08-11 | INR 112.50 | -6.68% | INR 123.50 | INR 123.50 | INR 112.05 | 16.80K |
| 2026-08-10 | INR 120.55 | -3.02% | INR 117.15 | INR 124.00 | INR 117.15 | 800 |
| 2026-08-07 | INR 124.30 | 0.00% | INR 124.30 | INR 124.30 | INR 124.30 | 0 |
| 2026-08-06 | INR 124.30 | +1.89% | INR 124.30 | INR 124.30 | INR 124.30 | 400 |
| 2026-08-05 | INR 122.00 | 0.00% | INR 122.00 | INR 122.00 | INR 122.00 | 1.20K |
| 2026-08-04 | INR 122.00 | +0.83% | INR 120.00 | INR 123.45 | INR 119.00 | 5.20K |
| 2026-08-03 | INR 121.00 | +1.68% | INR 120.45 | INR 125.00 | INR 119.90 | 6.80K |
| 2026-07-31 | INR 119.00 | 0.00% | INR 119.00 | INR 119.00 | INR 119.00 | 0 |
| 2026-07-30 | INR 119.00 | -1.90% | INR 120.15 | INR 120.15 | INR 118.00 | 4.00K |
| 2026-07-29 | INR 121.30 | +1.89% | INR 115.20 | INR 124.70 | INR 115.20 | 10.80K |
| 2026-07-28 | INR 119.05 | -0.79% | INR 119.00 | INR 124.00 | INR 119.00 | 3.20K |
| 2026-07-27 | INR 120.00 | -13.04% | INR 128.60 | INR 128.60 | INR 119.85 | 26.80K |
| 2026-07-24 | INR 138.00 | 0.00% | INR 138.00 | INR 138.00 | INR 138.00 | 0 |
| 2026-07-23 | INR 138.00 | +4.07% | INR 141.00 | INR 141.00 | INR 133.20 | 2.80K |
| 2026-07-22 | INR 132.60 | +7.41% | INR 117.00 | INR 141.95 | INR 115.50 | 10.40K |
| 2026-07-21 | INR 123.45 | -0.44% | INR 123.85 | INR 123.85 | INR 114.70 | 2.00K |
| 2026-07-20 | INR 124.00 | +5.00% | INR 124.40 | INR 124.40 | INR 123.95 | 1.60K |
| 2026-07-17 | INR 118.10 | -3.08% | INR 119.95 | INR 119.95 | INR 114.10 | 5.60K |
| 2026-07-16 | INR 121.85 | -0.93% | INR 123.00 | INR 126.95 | INR 120.50 | 6.40K |
| 2026-07-15 | INR 123.00 | -2.11% | INR 129.50 | INR 129.50 | INR 123.00 | 2.80K |
| 2026-07-14 | INR 125.65 | -0.87% | INR 122.65 | INR 131.40 | INR 122.00 | 6.40K |
| 2026-07-13 | INR 126.75 | -7.04% | INR 130.90 | INR 130.90 | INR 125.35 | 16.40K |
| 2026-07-10 | INR 136.35 | -3.23% | INR 133.50 | INR 139.20 | INR 133.50 | 800 |
| 2026-07-09 | INR 140.90 | 0.00% | INR 140.90 | INR 140.90 | INR 140.90 | 0 |
| 2026-07-08 | INR 140.90 | 0.00% | INR 140.90 | INR 140.90 | INR 140.90 | 0 |
| 2026-07-07 | INR 140.90 | +5.94% | INR 133.10 | INR 140.90 | INR 133.10 | 2.80K |
| 2026-07-06 | INR 133.00 | -6.31% | INR 133.00 | INR 134.50 | INR 133.00 | 4.40K |
| 2026-07-03 | INR 141.95 | 0.00% | INR 141.95 | INR 141.95 | INR 141.95 | 400 |
| 2026-07-02 | INR 141.95 | +1.68% | INR 148.00 | INR 148.00 | INR 136.00 | 5.20K |
| 2026-07-01 | INR 139.60 | +0.14% | INR 135.55 | INR 144.70 | INR 135.50 | 6.00K |
| 2026-06-30 | INR 139.40 | 0.00% | INR 139.40 | INR 139.40 | INR 139.40 | 0 |
| 2026-06-29 | INR 139.40 | +1.12% | INR 139.40 | INR 139.40 | INR 139.40 | 400 |
| 2026-06-26 | INR 137.85 | 0.00% | INR 137.85 | INR 137.85 | INR 137.85 | 0 |
| 2026-06-25 | INR 137.85 | -0.11% | INR 136.10 | INR 139.90 | INR 135.00 | 5.20K |
| 2026-06-24 | INR 138.00 | -3.70% | INR 137.40 | INR 142.95 | INR 137.40 | 7.20K |
| 2026-06-23 | INR 143.30 | -1.85% | INR 144.00 | INR 144.00 | INR 143.30 | 800 |
| 2026-06-22 | INR 146.00 | -3.18% | INR 143.10 | INR 148.00 | INR 143.10 | 1.60K |
| 2026-06-19 | INR 150.80 | +2.94% | INR 152.00 | INR 152.00 | INR 145.00 | 3.20K |
| 2026-06-18 | INR 146.50 | -2.01% | INR 153.00 | INR 154.00 | INR 146.50 | 2.40K |
| 2026-06-17 | INR 149.50 | +5.54% | INR 145.00 | INR 151.00 | INR 143.30 | 6.40K |
| 2026-06-16 | INR 141.65 | -7.42% | INR 162.00 | INR 162.00 | INR 136.00 | 24.80K |
| 2026-06-15 | INR 153.00 | -2.49% | INR 165.90 | INR 165.90 | INR 150.40 | 2.80K |
| 2026-06-12 | INR 156.90 | +1.88% | INR 148.00 | INR 161.55 | INR 142.95 | 21.60K |
| 2026-06-11 | INR 154.00 | 0.00% | INR 154.00 | INR 154.00 | INR 154.00 | 0 |
| 2026-06-10 | INR 154.00 | 0.00% | INR 154.00 | INR 154.00 | INR 154.00 | 0 |
| 2026-06-09 | INR 154.00 | -2.04% | INR 154.00 | INR 154.00 | INR 154.00 | 400 |
| 2026-06-08 | INR 157.20 | +4.17% | INR 149.60 | INR 157.20 | INR 149.60 | 1.60K |
| 2026-06-05 | INR 150.90 | -2.46% | INR 153.50 | INR 164.90 | INR 150.90 | 8.80K |
| 2026-06-04 | INR 154.70 | -5.18% | INR 161.45 | INR 161.45 | INR 154.00 | 12.00K |
| 2026-06-03 | INR 163.15 | 0.00% | INR 163.15 | INR 163.15 | INR 163.15 | 0 |
| 2026-06-02 | INR 163.15 | -0.91% | INR 163.15 | INR 163.15 | INR 163.15 | 400 |
| 2026-06-01 | INR 164.65 | +0.52% | INR 156.00 | INR 164.65 | INR 152.50 | 2.00K |
| 2026-05-29 | INR 163.80 | -0.61% | INR 164.00 | INR 164.00 | INR 160.00 | 2.40K |
| 2026-05-28 | INR 164.80 | 0.00% | INR 164.80 | INR 164.80 | INR 164.80 | 0 |
| 2026-05-27 | INR 164.80 | -2.28% | INR 161.65 | INR 167.90 | INR 161.65 | 1.60K |