Max India Limited - MAXIND.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	164	160.67	160.67	164	157	17,683
February 19, 2026	163.03	157.01	157.01	168.01	155.1	28,536
February 18, 2026	164	163.03	163.03	167.29	162.62	10,691
February 17, 2026	164.9	163.03	163.03	166.19	161.21	20,619
February 16, 2026	170	160.3	160.3	170	159.35	49,799
February 13, 2026	171.69	170.04	170.04	172.57	165.65	22,522
February 12, 2026	166.5	170.92	170.92	172.58	166.5	23,339
February 11, 2026	171.17	168.26	168.26	172	164.01	27,337
February 10, 2026	169.54	169.57	169.57	174	169.1	22,661
February 09, 2026	158.1	169.54	169.54	173.46	158.1	34,571
February 06, 2026	170.95	163.07	163.07	170.95	160.51	70,547
February 05, 2026	171.84	167.95	167.95	177.96	166.51	26,922
February 04, 2026	160	171.84	171.84	173	160	38,599
February 03, 2026	167.5	161.31	161.31	167.5	156	43,471
February 02, 2026	155	154.03	154.03	161	148.1	37,062
February 01, 2026	157.35	158.1	158.1	159.5	154.2	20,646
January 30, 2026	157.95	160.71	160.71	164	154.14	28,880
January 29, 2026	157.89	156.39	156.39	162.49	154.53	19,553
January 28, 2026	148.6	158.2	158.2	159.85	148.38	61,632
January 27, 2026	157.95	146.49	146.49	157.95	144.1	60,245
January 23, 2026	155.5	152.23	152.23	158.1	150.99	36,925
January 22, 2026	156.9	154.07	154.07	160.18	153.36	28,492
January 21, 2026	156.3	153.63	153.63	160.59	151.3	86,076
January 20, 2026	164.85	158.72	158.72	165.18	157	49,715
January 19, 2026	167.1	165.19	165.19	169.68	163.1	54,939
January 16, 2026	171.98	170.69	170.69	173.7	168.36	24,519
January 14, 2026	170.01	169.62	169.62	172.95	167.4	18,383
January 13, 2026	169.02	170.54	170.54	174.8	169.02	17,529
January 12, 2026	174.15	170.9	170.9	174.21	165.2	52,345
January 09, 2026	180.1	175.08	175.08	181.49	172.81	76,142
January 08, 2026	182.6	181.28	181.28	184.47	181	12,990
January 07, 2026	184.9	183.58	183.58	186.5	181.51	44,740
January 06, 2026	186.29	183.62	183.62	187.07	183.03	28,397
January 05, 2026	187	186.29	186.29	188.9	185.1	17,420
January 02, 2026	181.6	187.84	187.84	190.06	181.6	21,736
January 01, 2026	182.33	183.56	183.56	184.99	182.33	23,607
December 31, 2025	183.48	184.38	184.38	186	182.52	23,817
December 30, 2025	185.2	183.03	183.03	187.98	180.61	27,032
December 29, 2025	184.57	186.78	186.78	188.49	184.57	22,856
December 26, 2025	189.19	186.25	186.25	189.19	185.82	16,396
December 24, 2025	186.05	186.55	186.55	189.06	185.21	24,135
December 23, 2025	189.9	186	186	189.9	184.85	70,675
December 22, 2025	189	187	187	189.8	186.25	29,543
December 19, 2025	184.1	187.78	187.78	189.65	184.1	22,225
December 18, 2025	188.66	185.38	185.38	188.66	183.9	25,751
December 17, 2025	186	186.01	186.01	188	185	33,033
December 16, 2025	190.17	187.29	187.29	191.54	186.35	29,711
December 15, 2025	192	190.17	190.17	193.98	190	18,892
December 12, 2025	195.01	191.4	191.4	196.79	187.22	98,039
December 11, 2025	197.5	193.13	193.13	197.5	191.55	27,736
December 10, 2025	198.7	194.09	194.09	201	192.5	8,620
December 09, 2025	190.96	195.08	195.08	201	190.8	31,032
December 08, 2025	197.9	192.91	192.91	197.9	190.45	33,921
December 05, 2025	194.9	194.11	194.11	195.53	193.05	16,183
December 04, 2025	196.55	193.22	193.22	197	192.83	12,087
December 03, 2025	198.24	194.05	194.05	198.24	192.05	15,874
December 02, 2025	199	196.41	196.41	199.3	195.38	14,653
December 01, 2025	202.5	197.4	197.4	210.99	196.22	103,327
November 28, 2025	202.2	200.39	200.39	205	199.72	41,613
November 27, 2025	205.14	205.41	205.41	208.66	204.5	20,458

Max India Limited (MAXIND.NS) NSE