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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 29, 2025	1,074.3	1,064.1	1,064.1	1,077.5	1,059.8	1.41M
December 26, 2025	1,081.5	1,074.3	1,074.3	1,083.3	1,068.4	1.27M
December 24, 2025	1,074	1,080.1	1,081.4	1,090	1,070.2	1.03M
December 23, 2025	1,081.8	1,075.2	1,075.2	1,081.8	1,065.2	1.3M
December 22, 2025	1,079.2	1,077.6	1,077.6	1,085.3	1,072.4	2.09M
December 19, 2025	1,066.5	1,075.8	1,075.8	1,081	1,061.1	3.29M
December 18, 2025	1,030	1,048.5	1,048.5	1,060.9	1,026	5.15M
December 17, 2025	1,070.1	1,031.1	1,031.1	1,073.6	1,024.9	4.27M
December 16, 2025	1,089	1,073	1,073	1,091.3	1,068.3	1.45M
December 15, 2025	1,081.3	1,085.4	1,085.4	1,090.6	1,064.5	1.63M
December 12, 2025	1,082.8	1,081.3	1,081.3	1,092.3	1,077	2.25M
December 11, 2025	1,077	1,087.9	1,087.9	1,091	1,074.2	1.21M
December 10, 2025	1,075.9	1,077.1	1,077.1	1,088.3	1,067.1	2.35M
December 09, 2025	1,079.4	1,074.7	1,074.7	1,079.9	1,061.1	2.95M
December 08, 2025	1,103.9	1,079.4	1,079.4	1,108.9	1,072.5	3.01M
December 05, 2025	1,083.9	1,097.4	1,097.4	1,100	1,075	1.8M
December 04, 2025	1,087	1,083.9	1,083.9	1,090	1,070.1	3.04M
December 03, 2025	1,118	1,086	1,086	1,120.9	1,077	3.8M
December 02, 2025	1,125.4	1,117.5	1,117.5	1,133.2	1,113	2.21M
December 01, 2025	1,164	1,125.4	1,125.4	1,167.4	1,117	3.44M
November 28, 2025	1,156.1	1,162.8	1,162.8	1,170	1,153.1	1.64M
November 27, 2025	1,171.6	1,161.8	1,161.8	1,171.7	1,155.5	1.42M
November 26, 2025	1,158.3	1,162.6	1,162.6	1,171.9	1,154.7	1.12M
November 25, 2025	1,169	1,158.1	1,158.1	1,181.9	1,151.1	1.97M
November 24, 2025	1,183.9	1,155.8	1,155.8	1,185.4	1,150.1	2.83M
November 21, 2025	1,160	1,181.1	1,181.1	1,183.9	1,160	2.26M
November 19, 2025	1,115	1,164.4	1,164.4	1,170.4	1,104.9	5.96M
November 18, 2025	1,141.4	1,116.7	1,116.7	1,144.6	1,112	5.78M
November 17, 2025	1,105	1,121.6	1,121.6	1,124.8	1,091.7	5.1M
November 14, 2025	1,093.7	1,103.1	1,103.1	1,106.4	1,085.3	1.66M
November 13, 2025	1,103.9	1,098	1,098	1,110.8	1,090.6	1.47M
November 12, 2025	1,124.9	1,103.6	1,103.6	1,124.9	1,075.1	4.46M
November 11, 2025	1,103.3	1,095.4	1,095.4	1,109.1	1,081.9	1.78M
November 10, 2025	1,141.3	1,098	1,098	1,141.3	1,096.4	1.93M
November 07, 2025	1,126	1,135.3	1,135.3	1,141.5	1,120.1	1.8M
November 06, 2025	1,119.1	1,125.4	1,125.4	1,146.9	1,118.5	2.55M
November 04, 2025	1,149.1	1,138.4	1,138.4	1,154.2	1,132.5	2.18M
November 03, 2025	1,146.7	1,145.9	1,145.9	1,154.3	1,128.9	1.67M
October 31, 2025	1,167.8	1,147.8	1,147.8	1,172.5	1,143.7	4.28M
October 30, 2025	1,186.5	1,178.5	1,178.5	1,189	1,172.3	1.19M
October 29, 2025	1,185	1,189.5	1,189.5	1,194.4	1,181.7	1.52M
October 28, 2025	1,186.3	1,179.7	1,179.7	1,192.6	1,172.1	1.81M
October 27, 2025	1,180	1,186.4	1,186.4	1,188.4	1,175.5	979,181
October 24, 2025	1,213.7	1,184.1	1,184.1	1,213.7	1,181.5	858,675
October 23, 2025	1,200	1,211	1,211	1,221.9	1,197	2.98M
October 21, 2025	1,214.9	1,204	1,204	1,217.8	1,201	131,329
October 20, 2025	1,211.9	1,209.6	1,209.6	1,217.6	1,203	2.13M
October 17, 2025	1,188	1,202.7	1,202.7	1,212.8	1,178.7	5.24M
October 16, 2025	1,161.4	1,175.3	1,175.3	1,177.4	1,159	2.36M
October 15, 2025	1,161.5	1,155.8	1,155.8	1,172.7	1,154.3	1.76M
October 14, 2025	1,149	1,161.5	1,161.5	1,165	1,141.6	1.97M
October 13, 2025	1,154	1,143.3	1,143.3	1,169.3	1,140	2.38M
October 10, 2025	1,156	1,156.4	1,156.4	1,163	1,139.2	2.72M
October 09, 2025	1,148	1,155.8	1,155.8	1,163	1,131.7	3.05M
October 08, 2025	1,130	1,144.4	1,144.4	1,147.4	1,128	3.17M
October 07, 2025	1,134	1,130.7	1,130.7	1,140	1,115	3.58M
October 06, 2025	1,101	1,139.7	1,139.7	1,144.7	1,093.3	8.49M
October 03, 2025	1,098	1,069.2	1,069.2	1,110.3	1,060	5.97M
October 01, 2025	1,119.7	1,113.2	1,113.2	1,121.2	1,107.1	3.27M
September 30, 2025	1,115.7	1,114.7	1,114.7	1,127.6	1,108	5.57M

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE