Medi Assist Healthcare Services Limited MEDIASSIST
NSE · India · Finance
INR 295.00-7.25 (-2.40%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 302.25 | -1.45% | INR 307.00 | INR 314.85 | INR 301.10 | 211.88K |
| 2026-09-29 | INR 306.70 | -0.34% | INR 308.00 | INR 310.35 | INR 303.00 | 251.20K |
| 2026-09-28 | INR 307.75 | -3.78% | INR 317.00 | INR 318.60 | INR 307.00 | 231.27K |
| 2026-09-25 | INR 319.85 | -0.14% | INR 318.30 | INR 324.95 | INR 315.75 |
| 491.84K |
| 2026-09-24 | INR 320.30 | -4.27% | INR 330.00 | INR 332.65 | INR 318.10 | 424.10K |
| 2026-09-23 | INR 334.60 | +1.83% | INR 331.25 | INR 337.40 | INR 324.50 | 516.29K |
| 2026-09-22 | INR 328.60 | -2.38% | INR 340.40 | INR 342.90 | INR 327.00 | 740.85K |
| 2026-09-21 | INR 336.60 | +3.62% | INR 325.80 | INR 339.40 | INR 318.05 | 757.84K |
| 2026-09-18 | INR 324.85 | +1.15% | INR 323.00 | INR 326.55 | INR 317.75 | 106.00K |
| 2026-09-17 | INR 321.15 | +2.77% | INR 314.60 | INR 325.20 | INR 310.50 | 65.76K |
| 2026-09-16 | INR 312.50 | +0.84% | INR 312.00 | INR 318.00 | INR 308.00 | 118.39K |
| 2026-09-15 | INR 309.90 | -2.05% | INR 316.40 | INR 321.40 | INR 308.00 | 149.89K |
| 2026-09-14 | INR 316.40 | 0.00% | INR 316.40 | INR 316.40 | INR 316.40 | 0 |
| 2026-09-11 | INR 316.40 | -2.06% | INR 320.60 | INR 321.00 | INR 311.05 | 178.12K |
| 2026-09-10 | INR 323.05 | -1.70% | INR 327.05 | INR 330.90 | INR 319.60 | 112.70K |
| 2026-09-09 | INR 328.65 | -0.78% | INR 327.00 | INR 334.75 | INR 326.95 | 82.66K |
| 2026-09-08 | INR 331.25 | -1.56% | INR 336.50 | INR 338.90 | INR 330.00 | 123.85K |
| 2026-09-07 | INR 336.50 | -1.13% | INR 344.95 | INR 344.95 | INR 333.15 | 108.76K |
| 2026-09-04 | INR 340.35 | -1.05% | INR 341.65 | INR 348.50 | INR 338.50 | 433.41K |
| 2026-09-03 | INR 343.95 | +1.54% | INR 342.00 | INR 347.45 | INR 337.05 | 263.30K |
| 2026-09-02 | INR 338.75 | +0.21% | INR 333.00 | INR 340.00 | INR 330.00 | 131.83K |
| 2026-09-01 | INR 338.05 | +2.69% | INR 329.20 | INR 341.80 | INR 328.00 | 160.99K |
| 2026-08-31 | INR 329.20 | -1.38% | INR 335.00 | INR 335.00 | INR 327.60 | 109.31K |
| 2026-08-28 | INR 333.80 | -1.02% | INR 337.55 | INR 340.00 | INR 331.25 | 164.86K |
| 2026-08-27 | INR 337.25 | -0.82% | INR 340.05 | INR 346.50 | INR 335.40 | 281.91K |
| 2026-08-26 | INR 340.05 | -3.17% | INR 358.00 | INR 358.05 | INR 338.00 | 459.03K |
| 2026-08-25 | INR 351.20 | -1.64% | INR 355.95 | INR 367.00 | INR 349.65 | 692.86K |
| 2026-08-24 | INR 357.05 | -1.03% | INR 362.00 | INR 365.95 | INR 355.25 | 318.76K |
| 2026-08-21 | INR 360.75 | +1.36% | INR 358.00 | INR 369.80 | INR 357.85 | 223.42K |
| 2026-08-20 | INR 355.90 | +1.74% | INR 351.50 | INR 359.95 | INR 348.55 | 166.90K |
| 2026-08-19 | INR 349.80 | +0.87% | INR 346.80 | INR 355.90 | INR 345.95 | 182.89K |
| 2026-08-18 | INR 346.80 | +0.96% | INR 345.05 | INR 348.00 | INR 343.00 | 54.09K |
| 2026-08-17 | INR 343.50 | -1.49% | INR 350.45 | INR 353.00 | INR 341.40 | 161.78K |
| 2026-08-14 | INR 348.70 | -0.49% | INR 352.90 | INR 352.90 | INR 345.00 | 87.13K |
| 2026-08-13 | INR 350.40 | -0.47% | INR 351.00 | INR 356.50 | INR 347.85 | 122.95K |
| 2026-08-12 | INR 352.05 | +1.68% | INR 346.30 | INR 355.95 | INR 343.55 | 124.68K |
| 2026-08-11 | INR 346.25 | -1.91% | INR 355.80 | INR 356.45 | INR 341.30 | 378.81K |
| 2026-08-10 | INR 353.00 | -3.27% | INR 369.65 | INR 369.95 | INR 343.30 | 488.90K |
| 2026-08-07 | INR 364.95 | -0.60% | INR 369.20 | INR 370.15 | INR 364.35 | 79.22K |
| 2026-08-06 | INR 367.15 | +1.32% | INR 363.95 | INR 372.85 | INR 360.00 | 88.99K |
| 2026-08-05 | INR 362.35 | +1.30% | INR 357.70 | INR 375.70 | INR 357.20 | 133.29K |
| 2026-08-04 | INR 357.70 | -0.91% | INR 362.20 | INR 364.75 | INR 351.55 | 152.21K |
| 2026-08-03 | INR 361.00 | +0.84% | INR 363.75 | INR 369.65 | INR 359.90 | 116.14K |
| 2026-07-31 | INR 358.00 | +0.15% | INR 357.45 | INR 361.00 | INR 353.10 | 82.49K |
| 2026-07-30 | INR 357.45 | +2.16% | INR 348.05 | INR 363.95 | INR 348.05 | 202.89K |
| 2026-07-29 | INR 349.90 | +0.78% | INR 347.20 | INR 354.80 | INR 346.95 | 86.56K |
| 2026-07-28 | INR 347.20 | +0.01% | INR 346.35 | INR 351.00 | INR 343.75 | 43.81K |
| 2026-07-27 | INR 347.15 | +2.09% | INR 340.05 | INR 354.15 | INR 339.20 | 259.64K |
| 2026-07-24 | INR 340.05 | +0.53% | INR 337.00 | INR 341.00 | INR 334.55 | 99.74K |
| 2026-07-23 | INR 338.25 | -2.84% | INR 348.15 | INR 348.45 | INR 336.65 | 160.54K |
| 2026-07-22 | INR 348.15 | -2.57% | INR 357.00 | INR 357.55 | INR 346.60 | 104.45K |
| 2026-07-21 | INR 357.35 | -0.54% | INR 359.00 | INR 363.40 | INR 356.20 | 47.40K |
| 2026-07-20 | INR 359.30 | +0.80% | INR 357.00 | INR 362.00 | INR 354.30 | 225.47K |
| 2026-07-17 | INR 356.45 | -0.27% | INR 359.90 | INR 361.00 | INR 352.00 | 77.51K |
| 2026-07-16 | INR 357.40 | +0.44% | INR 356.00 | INR 364.00 | INR 355.00 | 39.39K |
| 2026-07-15 | INR 355.85 | -0.95% | INR 359.25 | INR 363.60 | INR 353.05 | 61.03K |
| 2026-07-14 | INR 359.25 | -1.72% | INR 365.55 | INR 368.20 | INR 356.10 | 55.92K |
| 2026-07-13 | INR 365.55 | +2.17% | INR 355.00 | INR 368.50 | INR 351.80 | 67.96K |
| 2026-07-10 | INR 357.80 | -0.25% | INR 361.00 | INR 366.00 | INR 355.30 | 154.67K |
| 2026-07-09 | INR 358.70 | +1.26% | INR 355.05 | INR 368.70 | INR 353.85 | 81.87K |
| 2026-07-08 | INR 354.25 | -0.80% | INR 355.00 | INR 367.80 | INR 351.20 | 93.78K |
| 2026-07-07 | INR 357.10 | -1.92% | INR 366.00 | INR 366.20 | INR 355.30 | 126.69K |
| 2026-07-06 | INR 364.10 | -2.83% | INR 377.70 | INR 377.70 | INR 363.50 | 152.25K |
| 2026-07-03 | INR 374.70 | -0.33% | INR 379.65 | INR 384.00 | INR 372.10 | 499.38K |
| 2026-07-02 | INR 375.95 | +2.69% | INR 366.90 | INR 381.65 | INR 366.90 | 123.23K |
| 2026-07-01 | INR 366.10 | +0.15% | INR 368.00 | INR 372.70 | INR 362.55 | 91.38K |
| 2026-06-30 | INR 365.55 | +0.81% | INR 360.05 | INR 368.80 | INR 359.00 | 56.56K |
| 2026-06-29 | INR 362.60 | -0.15% | INR 361.00 | INR 369.00 | INR 360.00 | 67.02K |
| 2026-06-26 | INR 363.15 | 0.00% | INR 363.15 | INR 363.15 | INR 363.15 | 0 |
| 2026-06-25 | INR 363.15 | -3.04% | INR 375.90 | INR 378.80 | INR 360.20 | 115.47K |
| 2026-06-24 | INR 374.55 | +1.13% | INR 373.00 | INR 376.50 | INR 364.80 | 224.29K |
| 2026-06-23 | INR 370.35 | +0.33% | INR 371.85 | INR 379.00 | INR 367.80 | 126.01K |
| 2026-06-22 | INR 369.15 | +1.32% | INR 364.35 | INR 371.85 | INR 364.00 | 95.99K |
| 2026-06-19 | INR 364.35 | +0.15% | INR 363.80 | INR 370.20 | INR 360.00 | 54.69K |
| 2026-06-18 | INR 363.80 | +0.10% | INR 367.00 | INR 370.40 | INR 363.05 | 47.85K |
| 2026-06-17 | INR 363.45 | -1.44% | INR 372.35 | INR 373.45 | INR 362.60 | 52.64K |
| 2026-06-16 | INR 368.75 | -2.08% | INR 381.00 | INR 381.00 | INR 367.10 | 71.76K |
| 2026-06-15 | INR 376.60 | +0.97% | INR 375.00 | INR 387.00 | INR 371.00 | 231.04K |
| 2026-06-12 | INR 373.00 | +7.52% | INR 353.95 | INR 386.95 | INR 350.90 | 572.61K |
| 2026-06-11 | INR 346.90 | +0.06% | INR 347.60 | INR 354.80 | INR 343.00 | 71.05K |
| 2026-06-10 | INR 346.70 | -1.18% | INR 353.00 | INR 355.75 | INR 342.90 | 86.75K |
| 2026-06-09 | INR 350.85 | +0.39% | INR 348.95 | INR 357.65 | INR 346.00 | 56.07K |
| 2026-06-08 | INR 349.50 | -2.17% | INR 353.00 | INR 358.50 | INR 348.80 | 52.16K |
| 2026-06-05 | INR 357.25 | -0.47% | INR 358.95 | INR 367.95 | INR 354.65 | 70.62K |
| 2026-06-04 | INR 358.95 | -1.67% | INR 368.00 | INR 368.10 | INR 356.60 | 104.61K |
| 2026-06-03 | INR 365.05 | -0.52% | INR 369.60 | INR 369.60 | INR 360.00 | 47.42K |
| 2026-06-02 | INR 366.95 | -0.16% | INR 365.50 | INR 373.00 | INR 359.00 | 68.46K |
| 2026-06-01 | INR 367.55 | -0.28% | INR 370.95 | INR 372.40 | INR 364.05 | 49.29K |
| 2026-05-29 | INR 368.60 | +0.33% | INR 370.00 | INR 376.00 | INR 365.05 | 75.42K |
| 2026-05-28 | INR 367.40 | 0.00% | INR 367.40 | INR 367.40 | INR 367.40 | 0 |