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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,075.05	1,087.9	1,087.9	1,095.4	1,075.05	2.08M
February 19, 2026	1,080	1,081.45	1,081.45	1,087.5	1,074.5	2.34M
February 18, 2026	1,076.15	1,086.25	1,086.25	1,087.9	1,071.65	680,961
February 17, 2026	1,079.2	1,076.15	1,076.15	1,083.4	1,057.9	1.7M
February 16, 2026	1,057.9	1,075.85	1,075.85	1,077.15	1,044	2.52M
February 13, 2026	1,062	1,053.6	1,053.6	1,067.95	1,044.15	2.75M
February 12, 2026	1,058.7	1,062.9	1,062.9	1,065.35	1,046	3.35M
February 11, 2026	1,025	1,055.15	1,055.15	1,056.65	1,023.1	4.11M
February 10, 2026	1,010.5	1,021.5	1,021.5	1,024.2	1,009.45	4.46M
February 09, 2026	1,040.05	1,010	1,010	1,042.4	1,007.6	3.24M
February 06, 2026	1,042.7	1,039.85	1,039.85	1,042.7	1,008	3.39M
February 05, 2026	1,027.35	1,040.8	1,040.8	1,046.15	1,008.1	3.84M
February 04, 2026	1,000	1,025.45	1,025.45	1,031	996.1	1.59M
February 03, 2026	1,011	1,003.5	1,003.5	1,011.05	964.7	4.53M
February 02, 2026	980	958.1	958.1	980	933.8	2.93M
February 01, 2026	958	976.7	976.7	996.4	950.6	4M
January 30, 2026	945	956.8	956.8	964	940	5.64M
January 29, 2026	955	952.6	952.6	959.1	944.3	3.54M
January 28, 2026	963.9	958.6	958.6	979	954.1	4.24M
January 27, 2026	1,000	975.5	975.5	1,000	965.4	4.23M
January 23, 2026	1,000	991.4	991.4	1,007.2	987.4	2.3M
January 22, 2026	1,010	998.8	998.8	1,013.4	990.5	2.53M
January 21, 2026	985	1,004.2	1,004.2	1,010.4	976.7	3.09M
January 20, 2026	1,010.1	992.9	992.9	1,013.1	988	2.64M
January 19, 2026	1,035	1,013.6	1,013.6	1,038.4	1,010.5	2.32M
January 16, 2026	1,029	1,037	1,037	1,040.1	1,022.7	2.58M
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

Max Healthcare Institute Limited (MAXHEALTH.NS) NSE