Max Healthcare Institute Limited (NSE:MAXHEALTH)
India
· Delayed Price · Currency is INR 1,097.40
+13.50 (1.25%)
At close: Dec 5, 2025
Max Healthcare Institute Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,083.90 | 1,100.00 | 1,075.00 | 1,097.40 | 1,097.40 | 1.25% | 1,799,777 |
| Dec 4, 2025 | 1,087.00 | 1,090.00 | 1,070.10 | 1,083.90 | 1,083.90 | -0.19% | 3,037,781 |
| Dec 3, 2025 | 1,118.00 | 1,120.90 | 1,077.00 | 1,086.00 | 1,086.00 | -2.82% | 3,801,039 |
| Dec 2, 2025 | 1,125.40 | 1,133.20 | 1,113.00 | 1,117.50 | 1,117.50 | -0.70% | 2,206,424 |
| Dec 1, 2025 | 1,164.00 | 1,167.40 | 1,117.00 | 1,125.40 | 1,125.40 | -3.22% | 3,436,348 |
| Nov 28, 2025 | 1,156.10 | 1,170.00 | 1,153.10 | 1,162.80 | 1,162.80 | 0.09% | 1,637,243 |
| Nov 27, 2025 | 1,171.60 | 1,171.70 | 1,155.50 | 1,161.80 | 1,161.80 | -0.07% | 1,423,021 |
| Nov 26, 2025 | 1,158.30 | 1,171.90 | 1,154.70 | 1,162.60 | 1,162.60 | 0.39% | 1,121,189 |
| Nov 25, 2025 | 1,169.00 | 1,181.90 | 1,151.10 | 1,158.10 | 1,158.10 | 0.20% | 1,966,712 |
| Nov 24, 2025 | 1,183.90 | 1,185.40 | 1,150.10 | 1,155.80 | 1,155.80 | -2.14% | 2,825,309 |
| Nov 21, 2025 | 1,160.00 | 1,183.90 | 1,160.00 | 1,181.10 | 1,181.10 | 1.04% | 2,258,525 |
| Nov 20, 2025 | 1,166.00 | 1,172.00 | 1,147.90 | 1,168.90 | 1,168.90 | 0.39% | 2,784,798 |
| Nov 19, 2025 | 1,115.00 | 1,170.40 | 1,104.90 | 1,164.40 | 1,164.40 | 4.27% | 5,964,536 |
| Nov 18, 2025 | 1,141.40 | 1,144.60 | 1,112.00 | 1,116.70 | 1,116.70 | -0.44% | 5,778,653 |
| Nov 17, 2025 | 1,105.00 | 1,124.80 | 1,091.70 | 1,121.60 | 1,121.60 | 1.68% | 5,102,278 |
| Nov 14, 2025 | 1,093.70 | 1,106.40 | 1,085.30 | 1,103.10 | 1,103.10 | 0.46% | 1,658,556 |
| Nov 13, 2025 | 1,103.90 | 1,110.80 | 1,090.60 | 1,098.00 | 1,098.00 | -0.51% | 1,468,268 |
| Nov 12, 2025 | 1,124.90 | 1,124.90 | 1,075.10 | 1,103.60 | 1,103.60 | 0.75% | 4,463,966 |
| Nov 11, 2025 | 1,103.30 | 1,109.10 | 1,081.90 | 1,095.40 | 1,095.40 | -0.24% | 1,779,188 |
| Nov 10, 2025 | 1,141.30 | 1,141.30 | 1,096.40 | 1,098.00 | 1,098.00 | -3.29% | 1,933,973 |
| Nov 7, 2025 | 1,126.00 | 1,141.50 | 1,120.10 | 1,135.30 | 1,135.30 | 0.88% | 1,796,900 |
| Nov 6, 2025 | 1,119.10 | 1,146.90 | 1,118.50 | 1,125.40 | 1,125.40 | -1.14% | 2,545,462 |
| Nov 4, 2025 | 1,149.10 | 1,154.20 | 1,132.50 | 1,138.40 | 1,138.40 | -0.65% | 2,176,888 |
| Nov 3, 2025 | 1,146.70 | 1,154.30 | 1,128.90 | 1,145.90 | 1,145.90 | -0.17% | 1,669,607 |
| Oct 31, 2025 | 1,167.80 | 1,172.50 | 1,143.70 | 1,147.80 | 1,147.80 | -2.61% | 4,276,918 |
| Oct 30, 2025 | 1,186.50 | 1,189.00 | 1,172.30 | 1,178.50 | 1,178.50 | -0.92% | 1,187,989 |
| Oct 29, 2025 | 1,185.00 | 1,194.40 | 1,181.70 | 1,189.50 | 1,189.50 | 0.83% | 1,516,489 |
| Oct 28, 2025 | 1,186.30 | 1,192.60 | 1,172.10 | 1,179.70 | 1,179.70 | -0.56% | 1,810,857 |
| Oct 27, 2025 | 1,180.00 | 1,188.40 | 1,175.50 | 1,186.40 | 1,186.40 | 0.19% | 979,181 |
| Oct 24, 2025 | 1,213.70 | 1,213.70 | 1,181.50 | 1,184.10 | 1,184.10 | -2.22% | 858,989 |
| Oct 23, 2025 | 1,200.00 | 1,221.90 | 1,197.00 | 1,211.00 | 1,211.00 | 0.58% | 2,981,438 |
| Oct 21, 2025 | 1,214.90 | 1,217.80 | 1,201.00 | 1,204.00 | 1,204.00 | -0.46% | 131,329 |
| Oct 20, 2025 | 1,211.90 | 1,217.60 | 1,203.00 | 1,209.60 | 1,209.60 | 0.57% | 2,133,962 |
| Oct 17, 2025 | 1,188.00 | 1,212.80 | 1,178.70 | 1,202.70 | 1,202.70 | 2.33% | 5,239,734 |
| Oct 16, 2025 | 1,161.40 | 1,177.40 | 1,159.00 | 1,175.30 | 1,175.30 | 1.69% | 2,364,667 |
| Oct 15, 2025 | 1,161.50 | 1,172.70 | 1,154.30 | 1,155.80 | 1,155.80 | -0.49% | 1,762,144 |
| Oct 14, 2025 | 1,149.00 | 1,165.00 | 1,141.60 | 1,161.50 | 1,161.50 | 1.59% | 1,965,357 |
| Oct 13, 2025 | 1,154.00 | 1,169.30 | 1,140.00 | 1,143.30 | 1,143.30 | -1.13% | 2,376,338 |
| Oct 10, 2025 | 1,156.00 | 1,163.00 | 1,139.20 | 1,156.40 | 1,156.40 | 0.05% | 2,722,755 |
| Oct 9, 2025 | 1,148.00 | 1,163.00 | 1,131.70 | 1,155.80 | 1,155.80 | 1.00% | 3,052,853 |
| Oct 8, 2025 | 1,130.00 | 1,147.40 | 1,128.00 | 1,144.40 | 1,144.40 | 1.21% | 3,169,556 |
| Oct 7, 2025 | 1,134.00 | 1,140.00 | 1,115.00 | 1,130.70 | 1,130.70 | -0.79% | 3,577,437 |
| Oct 6, 2025 | 1,101.00 | 1,144.70 | 1,093.30 | 1,139.70 | 1,139.70 | 6.59% | 8,494,611 |
| Oct 3, 2025 | 1,098.00 | 1,110.30 | 1,060.00 | 1,069.20 | 1,069.20 | -3.95% | 5,969,792 |
| Oct 1, 2025 | 1,119.70 | 1,121.20 | 1,107.10 | 1,113.20 | 1,113.20 | -0.13% | 3,266,312 |
| Sep 30, 2025 | 1,115.70 | 1,127.60 | 1,108.00 | 1,114.70 | 1,114.70 | 0.24% | 5,570,839 |
| Sep 29, 2025 | 1,134.60 | 1,139.50 | 1,103.60 | 1,112.00 | 1,112.00 | -1.01% | 48,051,990 |
| Sep 26, 2025 | 1,135.00 | 1,136.90 | 1,107.00 | 1,123.40 | 1,123.40 | -1.26% | 2,327,943 |
| Sep 25, 2025 | 1,138.40 | 1,144.90 | 1,133.90 | 1,137.70 | 1,137.70 | 0.40% | 5,022,322 |
| Sep 24, 2025 | 1,154.00 | 1,157.00 | 1,125.30 | 1,133.20 | 1,133.20 | -2.06% | 3,419,746 |