Max Healthcare Institute Ltd MAXHEALTH
NSE · Hindistan · Sağlık Hizmetleri
INR 940,95+11,15 (+%1,20)
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |