Max Healthcare Institute Limited - MAXHEALTH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1,255	1,234.7	1,234.7	1,255	1,228.1	1.49M
August 21, 2025	1,239.8	1,250.1	1,250.1	1,256	1,229.1	2.05M
August 20, 2025	1,227.8	1,225.6	1,225.6	1,234	1,210.9	1.78M
August 19, 2025	1,212.6	1,229.4	1,229.4	1,236.8	1,208	2.08M
August 18, 2025	1,216.1	1,211.6	1,211.6	1,233	1,206.6	2.56M
August 14, 2025	1,275	1,220.7	1,220.7	1,275	1,204.1	5.66M
August 13, 2025	1,270	1,267.1	1,267.1	1,301.7	1,251.4	3.27M
August 12, 2025	1,268	1,260.6	1,260.6	1,276.4	1,256	740,292
August 11, 2025	1,245.3	1,263.3	1,263.3	1,270.6	1,243.3	807,096
August 08, 2025	1,265	1,245.3	1,245.3	1,271.4	1,242.3	548,971
August 07, 2025	1,260	1,265.9	1,265.9	1,272.1	1,240.6	2.37M
August 06, 2025	1,289.9	1,271.1	1,271.1	1,289.9	1,256.1	1.1M
August 05, 2025	1,245.6	1,273.9	1,273.9	1,280	1,237.5	1.61M
August 04, 2025	1,253.6	1,250.4	1,250.4	1,256	1,235.3	718,743
August 01, 2025	1,245	1,246	1,246	1,258.2	1,239	932,679
July 31, 2025	1,240	1,246	1,246	1,270.8	1,235.6	2.27M
July 30, 2025	1,275.2	1,264.6	1,264.6	1,276.7	1,253	875,446
July 29, 2025	1,256	1,274.3	1,274.3	1,278	1,251	1.64M
July 28, 2025	1,275.2	1,257.4	1,257.4	1,282.9	1,229	2.93M
July 25, 2025	1,261.2	1,280.5	1,280.5	1,284.6	1,255	3.09M
July 24, 2025	1,261.6	1,267.4	1,267.4	1,288.8	1,258.8	2.39M
July 23, 2025	1,209.9	1,255.4	1,255.4	1,258	1,209.9	1.36M
July 22, 2025	1,229.8	1,218.8	1,218.8	1,229.8	1,207.5	1.9M
July 21, 2025	1,217.4	1,218.2	1,218.2	1,226.5	1,201	1.63M
July 18, 2025	1,241.5	1,215.7	1,215.7	1,249.1	1,213.1	2.38M
July 17, 2025	1,276	1,243.6	1,243.6	1,276	1,238.8	1.24M
July 16, 2025	1,262.5	1,266.2	1,266.2	1,278	1,256.4	1.35M
July 15, 2025	1,256	1,261.1	1,261.1	1,263.6	1,240.8	824,627
July 14, 2025	1,230	1,249.6	1,249.6	1,263.2	1,220	1.97M
July 11, 2025	1,249.7	1,219.2	1,219.2	1,251.5	1,215.5	2.35M
July 10, 2025	1,240	1,251.6	1,251.6	1,255	1,229	1.82M
July 09, 2025	1,291	1,247.4	1,247.4	1,300.8	1,245	2M
July 08, 2025	1,303.9	1,295.7	1,295.7	1,310.8	1,287.1	1.35M
July 07, 2025	1,303.1	1,299.6	1,299.6	1,305	1,289.4	639,489
July 04, 2025	1,306.8	1,298.2	1,298.2	1,314.3	1,286	1.06M
July 03, 2025	1,279	1,301.4	1,299.9	1,308.6	1,279	2.62M
July 02, 2025	1,269.2	1,284.8	1,284.8	1,299	1,254.3	1.53M
July 01, 2025	1,285	1,279.7	1,279.7	1,307.9	1,271.6	2.07M
June 30, 2025	1,284.5	1,276	1,276	1,296.8	1,271.1	1.89M
June 27, 2025	1,270	1,279.3	1,279.3	1,296.8	1,255.1	9.94M
June 26, 2025	1,250	1,266.5	1,266.5	1,275	1,241.7	4.03M
June 25, 2025	1,191.5	1,239	1,239	1,242.9	1,190	2.28M
June 24, 2025	1,209	1,198.3	1,198.3	1,211.9	1,183.1	1.63M
June 23, 2025	1,202.1	1,190.2	1,190.2	1,208.9	1,185.5	1.34M
June 20, 2025	1,162.9	1,213.8	1,213.8	1,220.6	1,155.6	2.99M
June 19, 2025	1,186	1,163	1,163	1,190	1,152.7	1.79M
June 18, 2025	1,229.8	1,181.7	1,181.7	1,229.9	1,179.6	1.8M
June 17, 2025	1,254.3	1,226.8	1,226.8	1,256.2	1,220.9	1.94M
June 16, 2025	1,245.2	1,246.8	1,246.8	1,250	1,220.4	1.88M
June 13, 2025	1,196.4	1,232.8	1,232.8	1,239.5	1,178.3	2.94M
June 12, 2025	1,191.6	1,202.2	1,202.2	1,218.7	1,185	3.52M
June 11, 2025	1,185	1,187.1	1,187.1	1,201.8	1,182.8	1.69M
June 10, 2025	1,198.7	1,182.5	1,182.5	1,203.9	1,175.2	959,783
June 09, 2025	1,177	1,194.6	1,194.6	1,196.8	1,161.1	1.36M
June 06, 2025	1,142.8	1,168.2	1,168.2	1,169.2	1,127	1.03M
June 05, 2025	1,153.2	1,137.4	1,137.4	1,154.6	1,134	1.29M
June 04, 2025	1,137	1,148.6	1,148.6	1,154.2	1,135	1.3M
June 03, 2025	1,164	1,138.9	1,138.9	1,169.9	1,136.6	1.3M
June 02, 2025	1,129.5	1,151.6	1,151.6	1,159.6	1,122.4	1.63M
May 30, 2025	1,138	1,125.2	1,125.2	1,146.2	1,121.1	3.3M

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE