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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	1,134.6	1,112	1,112	1,139.5	1,103.6	48.05M
September 26, 2025	1,135	1,123.4	1,123.4	1,136.9	1,107	2.33M
September 25, 2025	1,138.4	1,137.7	1,137.7	1,144.9	1,133.9	5.02M
September 24, 2025	1,154	1,133.2	1,133.2	1,157	1,125.3	3.42M
September 23, 2025	1,174.7	1,155.4	1,155.4	1,175	1,149	4.32M
September 22, 2025	1,165.9	1,171.6	1,171.6	1,179.6	1,160.6	3.37M
September 19, 2025	1,170	1,159.7	1,159.7	1,176.4	1,151.2	4.84M
September 18, 2025	1,145.1	1,173.4	1,173.4	1,176.7	1,145.1	3.75M
September 17, 2025	1,162.5	1,153.8	1,153.8	1,166.5	1,141.3	4.16M
September 16, 2025	1,161	1,158.7	1,158.7	1,173.2	1,148.1	4.08M
September 15, 2025	1,184.2	1,175.4	1,175.4	1,186.9	1,171.3	2.38M
September 12, 2025	1,184	1,184.2	1,184.2	1,187.7	1,171.3	2.49M
September 11, 2025	1,168.5	1,179.3	1,179.3	1,181	1,168	1.84M

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE