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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	1,158.8	1,180.7	1,180.7	1,184	1,155	3.66M
September 09, 2025	1,153	1,152.9	1,152.9	1,159.1	1,140.3	1.79M
September 08, 2025	1,174.5	1,149.6	1,149.6	1,174.5	1,146.5	1.32M
September 05, 2025	1,169.9	1,170	1,170	1,171.6	1,159	1.27M
September 04, 2025	1,189	1,160.2	1,160.2	1,189	1,156.9	1.8M
September 03, 2025	1,160	1,162	1,162	1,165.6	1,150.6	1.92M
September 02, 2025	1,185	1,161.8	1,161.8	1,185	1,151.4	3.03M
September 01, 2025	1,154.3	1,181.2	1,181.2	1,186	1,153.9	1.72M
August 29, 2025	1,151	1,154.3	1,154.3	1,173.9	1,147.6	1.98M
August 28, 2025	1,196	1,160.2	1,160.2	1,196	1,152.4	4.41M
August 26, 2025	1,212	1,183.4	1,183.4	1,217.8	1,177.4	4.5M
August 25, 2025	1,240	1,221.4	1,221.4	1,252.5	1,211.2	1.64M
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

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE