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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,019	1,033.6	1,033.6	1,040	1,019	3.22M
January 13, 2026	1,013.7	1,028.2	1,028.2	1,031.7	1,003.3	2.79M
January 12, 2026	1,012	1,013.7	1,013.7	1,019.8	994	2.1M
January 09, 2026	1,028.3	1,017.2	1,017.2	1,032.8	1,008	2.57M
January 08, 2026	1,030	1,029.8	1,029.8	1,035.1	1,019.1	2.12M
January 07, 2026	1,049	1,034.7	1,034.7	1,049.9	1,022	4.48M
January 06, 2026	1,050.5	1,051.6	1,051.6	1,062.1	1,043.3	1.96M
January 05, 2026	1,062.6	1,050.5	1,050.5	1,062.6	1,048.5	1.52M
January 02, 2026	1,049.4	1,062.6	1,062.6	1,064.4	1,047	928,557
January 01, 2026	1,048.2	1,049.4	1,049.4	1,054	1,040.1	1.22M
December 31, 2025	1,048.7	1,045.1	1,045.1	1,052.7	1,035.2	1.43M
December 30, 2025	1,069	1,040.8	1,040.8	1,069	1,032	11.58M
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

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE