Max Healthcare Institute Ltd MAXHEALTH
NSE · India · Health Services
INR 940.95+11.15 (+1.20%)
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 929.80 | -5.33% | INR 963.00 | INR 976.30 | INR 907.70 | 13.82M |
| 2026-09-29 | INR 982.10 | -1.80% | INR 993.00 | INR 1,000.10 | INR 979.00 | 2.61M |
| 2026-09-28 | INR 1,000.10 | -1.37% | INR 1,014.00 | INR 1,015.80 | INR 989.10 | 2.65M |
| 2026-09-25 | INR 1,014.00 | -3.06% | INR 1,050.00 | INR 1,052.00 | INR 1,008.00 | 1.90M |
| 2026-09-24 | INR 1,046.00 | -1.31% | INR 1,035.00 | INR 1,055.80 | INR 1,029.00 | 2.51M |
| 2026-09-23 | INR 1,059.90 | +0.32% | INR 1,056.50 | INR 1,067.30 | INR 1,053.20 | 1.12M |
| 2026-09-22 | INR 1,056.50 | -0.95% | INR 1,060.10 | INR 1,069.00 | INR 1,049.70 | 1.13M |
| 2026-09-21 | INR 1,066.60 | +1.65% | INR 1,053.80 | INR 1,072.60 | INR 1,050.60 | 965.25K |
| 2026-09-18 | INR 1,049.30 | +1.19% | INR 1,037.00 | INR 1,059.90 | INR 1,034.90 | 2.10M |
| 2026-09-17 | INR 1,037.00 | +1.17% | INR 1,022.10 | INR 1,045.70 | INR 1,021.10 | 1.12M |
| 2026-09-16 | INR 1,025.00 | -0.49% | INR 1,036.40 | INR 1,036.40 | INR 1,021.60 | 1.60M |
| 2026-09-15 | INR 1,030.00 | -0.74% | INR 1,048.00 | INR 1,048.00 | INR 1,030.00 | 2.84M |
| 2026-09-14 | INR 1,037.70 | 0.00% | INR 1,037.70 | INR 1,037.70 | INR 1,037.70 | 0 |
| 2026-09-11 | INR 1,037.70 | -0.09% | INR 1,028.20 | INR 1,041.50 | INR 1,022.70 | 2.51M |
| 2026-09-10 | INR 1,038.60 | +0.11% | INR 1,040.10 | INR 1,040.20 | INR 1,029.30 | 2.58M |
| 2026-09-09 | INR 1,037.50 | +4.48% | INR 992.70 | INR 1,040.40 | INR 992.20 | 4.59M |
| 2026-09-08 | INR 993.00 | +0.10% | INR 992.50 | INR 996.90 | INR 982.40 | 1.92M |
| 2026-09-07 | INR 992.00 | +0.73% | INR 983.00 | INR 994.90 | INR 974.00 | 1.85M |
| 2026-09-04 | INR 984.80 | -1.02% | INR 994.90 | INR 1,001.30 | INR 981.10 | 1.17M |
| 2026-09-03 | INR 994.90 | +0.09% | INR 997.00 | INR 1,000.60 | INR 985.50 | 674.91K |
| 2026-09-02 | INR 994.00 | -0.90% | INR 1,003.00 | INR 1,005.00 | INR 987.20 | 1.20M |
| 2026-09-01 | INR 1,003.00 | -3.75% | INR 1,022.00 | INR 1,022.00 | INR 1,000.20 | 2.83M |
| 2026-08-31 | INR 1,042.10 | +2.76% | INR 1,013.00 | INR 1,042.10 | INR 1,001.70 | 1.69M |
| 2026-08-28 | INR 1,014.10 | +0.51% | INR 1,009.10 | INR 1,017.50 | INR 1,001.80 | 1.81M |
| 2026-08-27 | INR 1,009.00 | +0.40% | INR 1,006.10 | INR 1,012.00 | INR 999.10 | 1.47M |
| 2026-08-26 | INR 1,005.00 | -1.08% | INR 1,017.80 | INR 1,023.80 | INR 1,000.50 | 1.35M |
| 2026-08-25 | INR 1,016.00 | +2.57% | INR 990.50 | INR 1,016.00 | INR 980.30 | 1.89M |
| 2026-08-24 | INR 990.50 | -0.95% | INR 1,004.00 | INR 1,008.90 | INR 983.40 | 2.00M |
| 2026-08-21 | INR 1,000.00 | +0.21% | INR 1,000.00 | INR 1,003.60 | INR 986.50 | 1.24M |
| 2026-08-20 | INR 997.90 | +0.09% | INR 998.00 | INR 1,001.80 | INR 987.70 | 1.66M |
| 2026-08-19 | INR 997.00 | -1.72% | INR 1,016.00 | INR 1,016.90 | INR 994.10 | 1.32M |
| 2026-08-18 | INR 1,014.40 | +1.07% | INR 1,000.70 | INR 1,017.00 | INR 982.10 | 2.22M |
| 2026-08-17 | INR 1,003.70 | -0.49% | INR 1,009.10 | INR 1,022.60 | INR 994.50 | 2.34M |
| 2026-08-14 | INR 1,008.60 | -0.46% | INR 1,013.30 | INR 1,017.90 | INR 981.10 | 4.05M |
| 2026-08-13 | INR 1,013.30 | +0.58% | INR 1,007.90 | INR 1,037.60 | INR 992.80 | 2.87M |
| 2026-08-12 | INR 1,007.50 | -3.13% | INR 1,030.80 | INR 1,034.90 | INR 1,001.50 | 2.76M |
| 2026-08-11 | INR 1,040.00 | -2.71% | INR 1,065.40 | INR 1,067.40 | INR 1,034.70 | 2.89M |
| 2026-08-10 | INR 1,069.00 | -0.09% | INR 1,070.20 | INR 1,079.90 | INR 1,054.30 | 2.13M |
| 2026-08-07 | INR 1,070.00 | -0.22% | INR 1,070.00 | INR 1,084.30 | INR 1,067.00 | 1.19M |
| 2026-08-06 | INR 1,072.40 | -0.70% | INR 1,079.50 | INR 1,079.50 | INR 1,064.10 | 1.73M |
| 2026-08-05 | INR 1,080.00 | +0.28% | INR 1,080.00 | INR 1,087.00 | INR 1,066.40 | 1.17M |
| 2026-08-04 | INR 1,077.00 | -2.13% | INR 1,105.10 | INR 1,105.10 | INR 1,066.10 | 1.49M |
| 2026-08-03 | INR 1,100.40 | +0.17% | INR 1,109.80 | INR 1,113.90 | INR 1,089.00 | 1.19M |
| 2026-07-31 | INR 1,098.50 | -2.34% | INR 1,126.00 | INR 1,132.00 | INR 1,091.20 | 2.06M |
| 2026-07-30 | INR 1,124.80 | +1.21% | INR 1,112.00 | INR 1,135.90 | INR 1,110.30 | 1.61M |
| 2026-07-29 | INR 1,111.40 | +0.60% | INR 1,112.00 | INR 1,120.90 | INR 1,105.00 | 1.42M |
| 2026-07-28 | INR 1,104.80 | -0.88% | INR 1,119.60 | INR 1,124.90 | INR 1,099.70 | 1.12M |
| 2026-07-27 | INR 1,114.60 | +3.17% | INR 1,086.90 | INR 1,119.80 | INR 1,085.40 | 1.76M |
| 2026-07-24 | INR 1,080.40 | -0.35% | INR 1,076.00 | INR 1,085.90 | INR 1,068.80 | 983.06K |
| 2026-07-23 | INR 1,084.20 | +0.30% | INR 1,079.00 | INR 1,087.80 | INR 1,076.10 | 1.11M |
| 2026-07-22 | INR 1,081.00 | -1.76% | INR 1,092.40 | INR 1,097.00 | INR 1,077.40 | 1.58M |
| 2026-07-21 | INR 1,100.40 | -0.18% | INR 1,102.40 | INR 1,105.30 | INR 1,084.60 | 2.01M |
| 2026-07-20 | INR 1,102.40 | +1.15% | INR 1,090.60 | INR 1,107.10 | INR 1,088.60 | 991.00K |
| 2026-07-17 | INR 1,089.90 | -0.76% | INR 1,100.00 | INR 1,101.40 | INR 1,081.20 | 1.62M |
| 2026-07-16 | INR 1,098.20 | -0.41% | INR 1,106.00 | INR 1,112.30 | INR 1,095.20 | 1.45M |
| 2026-07-15 | INR 1,102.70 | +0.90% | INR 1,092.90 | INR 1,111.90 | INR 1,086.20 | 2.72M |
| 2026-07-14 | INR 1,092.90 | -1.20% | INR 1,096.50 | INR 1,120.70 | INR 1,089.00 | 2.22M |
| 2026-07-13 | INR 1,106.20 | -0.17% | INR 1,107.10 | INR 1,118.00 | INR 1,094.20 | 1.68M |
| 2026-07-10 | INR 1,108.10 | +0.62% | INR 1,102.30 | INR 1,114.40 | INR 1,085.00 | 1.75M |
| 2026-07-09 | INR 1,101.30 | +1.52% | INR 1,083.30 | INR 1,123.70 | INR 1,083.30 | 2.53M |
| 2026-07-08 | INR 1,084.80 | -3.00% | INR 1,119.70 | INR 1,132.00 | INR 1,080.00 | 1.97M |
| 2026-07-07 | INR 1,118.40 | -1.25% | INR 1,132.90 | INR 1,151.00 | INR 1,114.00 | 2.06M |
| 2026-07-06 | INR 1,132.50 | -1.81% | INR 1,153.70 | INR 1,167.90 | INR 1,130.10 | 1.36M |
| 2026-07-03 | INR 1,153.40 | +2.31% | INR 1,145.00 | INR 1,160.00 | INR 1,129.70 | 1.46M |
| 2026-07-02 | INR 1,127.40 | -1.10% | INR 1,141.70 | INR 1,144.50 | INR 1,123.50 | 1.05M |
| 2026-07-01 | INR 1,139.90 | +0.94% | INR 1,134.90 | INR 1,143.50 | INR 1,126.00 | 1.33M |
| 2026-06-30 | INR 1,129.25 | -1.80% | INR 1,149.00 | INR 1,153.65 | INR 1,125.00 | 2.46M |
| 2026-06-29 | INR 1,149.90 | +2.36% | INR 1,125.00 | INR 1,159.00 | INR 1,117.45 | 4.11M |
| 2026-06-26 | INR 1,123.35 | 0.00% | INR 1,123.35 | INR 1,123.35 | INR 1,123.35 | 0 |
| 2026-06-25 | INR 1,123.35 | +3.85% | INR 1,077.00 | INR 1,139.80 | INR 1,075.50 | 5.16M |
| 2026-06-24 | INR 1,081.70 | +0.34% | INR 1,077.80 | INR 1,087.65 | INR 1,073.55 | 1.30M |
| 2026-06-23 | INR 1,078.05 | -1.55% | INR 1,081.55 | INR 1,107.35 | INR 1,072.90 | 2.77M |
| 2026-06-22 | INR 1,095.05 | +0.03% | INR 1,096.00 | INR 1,100.30 | INR 1,075.10 | 1.39M |
| 2026-06-19 | INR 1,094.75 | +0.39% | INR 1,083.80 | INR 1,102.75 | INR 1,079.10 | 2.06M |
| 2026-06-18 | INR 1,090.45 | +6.27% | INR 1,028.70 | INR 1,095.60 | INR 1,026.50 | 6.87M |
| 2026-06-17 | INR 1,026.15 | +0.20% | INR 1,025.40 | INR 1,029.60 | INR 1,017.20 | 1.09M |
| 2026-06-16 | INR 1,024.10 | -0.47% | INR 1,034.50 | INR 1,035.00 | INR 1,014.30 | 2.21M |
| 2026-06-15 | INR 1,028.90 | +1.62% | INR 1,021.95 | INR 1,032.00 | INR 1,011.05 | 1.31M |
| 2026-06-12 | INR 1,012.45 | +0.28% | INR 1,018.00 | INR 1,018.00 | INR 1,008.30 | 760.46K |
| 2026-06-11 | INR 1,009.60 | -0.05% | INR 1,005.35 | INR 1,019.65 | INR 1,003.15 | 1.83M |
| 2026-06-10 | INR 1,010.10 | +0.70% | INR 1,003.00 | INR 1,025.40 | INR 1,000.15 | 3.03M |
| 2026-06-09 | INR 1,003.10 | -0.43% | INR 1,011.70 | INR 1,012.10 | INR 995.75 | 3.06M |
| 2026-06-08 | INR 1,007.45 | +3.09% | INR 965.50 | INR 1,010.50 | INR 960.00 | 5.44M |
| 2026-06-05 | INR 977.25 | +1.14% | INR 977.10 | INR 978.95 | INR 962.85 | 1.32M |
| 2026-06-04 | INR 966.20 | +0.07% | INR 965.00 | INR 969.30 | INR 953.10 | 1.51M |
| 2026-06-03 | INR 965.55 | +1.78% | INR 941.20 | INR 967.75 | INR 935.85 | 2.61M |
| 2026-06-02 | INR 948.70 | +1.09% | INR 925.60 | INR 953.70 | INR 919.80 | 3.78M |
| 2026-06-01 | INR 938.45 | -2.76% | INR 970.00 | INR 972.00 | INR 936.20 | 3.84M |
| 2026-05-29 | INR 965.10 | -2.85% | INR 1,002.95 | INR 1,002.95 | INR 955.00 | 15.39M |
| 2026-05-28 | INR 993.45 | 0.00% | INR 993.45 | INR 993.45 | INR 993.45 | 0 |