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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	214	214.96	214.96	221.69	211.33	149,435
September 26, 2025	221.9	215.59	215.59	223.87	212.22	359,384
September 25, 2025	203.8	224.11	224.11	241.57	203.8	4.75M
September 24, 2025	207.99	201.31	201.31	207.99	200	33,656
September 23, 2025	209.4	205.43	205.43	213	204.5	34,366
September 22, 2025	206.25	207.31	207.31	213.01	203.69	45,107
September 19, 2025	209.99	206.19	206.19	209.99	205.55	23,052
September 18, 2025	212.1	206.98	206.98	218.7	206	68,718
September 17, 2025	215	213.41	213.41	217.36	212.1	35,989
September 16, 2025	216.5	216.34	216.34	221.08	214.25	32,377
September 15, 2025	220.8	218.45	218.45	221.51	216.69	31,034
September 12, 2025	216.2	217.62	217.62	220	215.84	14,887
September 11, 2025	216.84	216.6	216.6	221.85	215.12	24,305
September 10, 2025	219.21	216.84	216.84	224	216	29,699
September 09, 2025	215.1	218.4	218.4	224.99	215.1	32,430
September 08, 2025	219.48	216.56	216.56	223.59	215.5	57,189
September 05, 2025	221.79	219.07	219.07	221.79	215.16	36,060
September 04, 2025	225.9	220.77	220.77	226	219.96	30,862
September 03, 2025	218.75	219.84	219.84	223.13	217.02	62,254
September 02, 2025	222	220.94	220.94	223	218.25	31,813
September 01, 2025	218.6	220.28	220.28	222	218.03	46,103
August 29, 2025	220.48	219.54	219.54	226.36	217	72,031
August 28, 2025	216.5	220.48	220.48	222	214.4	36,235
August 26, 2025	220	216.49	216.49	220	213.32	25,264
August 25, 2025	221.5	217.95	217.95	223.39	216	62,692
August 22, 2025	215.01	219.5	219.5	222	212	63,171
August 21, 2025	211.4	214.81	214.81	221	211	69,866
August 20, 2025	211.69	209.32	209.32	213.28	205.37	47,164
August 19, 2025	211.01	209.87	209.87	214.4	207.36	39,171
August 18, 2025	202.41	209.43	209.43	210.9	202.41	27,970
August 14, 2025	205.8	202.31	202.31	207.34	200.86	13,865
August 13, 2025	207.52	207.12	207.12	210.98	204.4	62,750
August 12, 2025	203	206.49	206.49	216.61	202.96	74,917
August 11, 2025	204.48	205.96	205.96	207.75	202.4	31,470
August 08, 2025	204	204.48	204.48	211.9	203.53	62,178
August 07, 2025	206	204.74	204.74	207.82	200	117,307
August 06, 2025	220.35	207.48	207.48	223.99	203.2	154,734
August 05, 2025	211.77	218.16	218.16	227.01	211.77	301,372
August 04, 2025	210	210.72	210.72	214.76	207.76	51,874
August 01, 2025	217.93	210.46	210.46	225.8	208.25	69,896
July 31, 2025	208.3	217.93	217.93	220.98	208.3	73,094
July 30, 2025	210.47	212.52	212.52	215.8	210.46	63,760
July 29, 2025	212	210.47	210.47	215.98	209.02	104,950
July 28, 2025	221.2	211.45	211.45	224	208.81	153,659
July 25, 2025	219.45	223.11	223.11	224.97	215.28	102,911
July 24, 2025	221.52	219.44	219.44	228.8	217.7	172,547
July 23, 2025	217.6	221.52	221.52	226.5	214.42	127,948
July 22, 2025	221.9	217.57	217.57	224.01	215.15	283,028
July 21, 2025	205.9	217.43	217.43	234.45	205.9	1.06M
July 18, 2025	204.9	202.87	202.87	205.9	199.98	66,505
July 17, 2025	197.42	202.85	202.85	204.05	196.36	145,908
July 16, 2025	184.05	196.44	196.44	200	183.62	228,239
July 15, 2025	183.5	184.36	184.36	188.6	183.5	39,370
July 14, 2025	187.7	184.45	184.45	187.7	183.8	28,941
July 11, 2025	185	186.04	186.04	187	184.61	27,522
July 10, 2025	185.1	184.95	184.95	187.18	184.52	27,064
July 09, 2025	185.5	185.65	185.65	187.9	184.94	32,876
July 08, 2025	189	186.05	186.05	190.5	185.55	25,167
July 07, 2025	193.54	189.46	189.46	194.39	188.05	22,122
July 04, 2025	188.87	191.34	191.34	192.19	188	34,124

Max India Limited (MAXIND.NS) NSE