NSE - Free Realtime Quote INR

Max Healthcare Institute Limited (MAXHEALTH.NS)

1,195.70
+19.10
+(1.62%)
As of 11:48:28 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 15, 20251,176.501,204.001,174.901,195.701,195.702,362,235
May 14, 20251,149.001,183.001,149.001,176.601,176.601,476,973
May 13, 20251,159.901,178.201,152.101,172.001,172.001,325,278
May 12, 20251,143.001,167.801,131.001,159.901,159.902,466,795
May 9, 20251,091.301,130.901,090.001,127.701,127.702,242,389
May 8, 20251,160.001,160.001,101.001,111.801,111.801,621,270
May 7, 20251,123.001,168.001,123.001,152.001,152.001,389,882
May 6, 20251,139.901,171.001,133.501,156.001,156.005,109,749
May 5, 20251,109.001,139.901,100.101,131.701,131.702,847,994
May 2, 20251,086.301,126.001,082.001,087.001,087.001,083,528
Apr 30, 20251,124.901,124.901,088.601,098.201,098.202,112,594
Apr 29, 20251,110.001,119.101,100.701,107.401,107.401,483,430
Apr 28, 20251,068.001,103.601,066.201,099.801,099.802,000,264
Apr 25, 20251,121.001,125.001,059.101,067.401,067.402,532,226
Apr 24, 20251,136.901,136.901,097.701,108.401,108.401,802,546
Apr 23, 20251,144.401,149.901,110.101,129.601,129.601,944,908
Apr 22, 20251,079.901,137.901,068.801,128.701,128.703,872,495
Apr 21, 20251,095.001,095.001,066.501,073.001,073.002,070,163
Apr 17, 20251,074.001,088.401,063.001,084.401,084.402,992,562
Apr 16, 20251,084.001,088.001,067.001,077.501,077.501,947,807
Apr 15, 20251,092.501,100.001,060.401,074.101,074.104,024,878
Apr 11, 20251,090.001,120.651,083.351,089.301,089.303,025,861
Apr 9, 20251,095.001,127.901,072.901,123.151,123.152,739,663
Apr 8, 20251,116.201,116.201,067.251,073.451,073.453,121,751
Apr 7, 20251,085.201,114.901,065.051,075.501,075.503,917,172
Apr 4, 20251,129.651,149.901,115.051,137.651,137.653,280,000
Apr 3, 20251,094.851,124.301,094.501,121.301,121.301,442,279
Apr 2, 20251,094.101,099.151,079.701,094.751,094.75873,303
Apr 1, 20251,106.001,123.151,079.401,083.601,083.601,308,510
Mar 28, 20251,131.401,164.651,090.551,096.951,096.951,990,409
Mar 27, 20251,113.001,139.301,110.701,129.401,129.402,435,413
Mar 26, 20251,148.701,174.951,118.701,122.551,122.551,809,235
Mar 25, 20251,157.601,177.601,149.451,172.751,172.752,312,993
Mar 24, 20251,174.651,180.001,144.001,146.251,146.252,773,097
Mar 21, 20251,126.051,189.501,119.751,170.251,170.255,814,033
Mar 20, 20251,098.351,138.851,082.051,135.851,135.854,225,204
Mar 19, 20251,025.151,091.451,025.001,087.451,087.452,753,959
Mar 18, 2025997.90997.90997.90997.90997.90-
Mar 17, 2025995.201,003.25980.35997.90997.901,751,252
Mar 13, 2025994.651,009.70979.05990.70990.701,963,406
Mar 12, 2025994.80995.00960.00989.75989.752,239,455
Mar 11, 2025957.55987.85956.60983.30983.301,479,746
Mar 10, 2025980.00980.50955.00964.30964.302,613,900
Mar 7, 20251,004.901,012.70977.15980.75980.751,323,765
Mar 6, 20251,022.001,023.45996.15999.90999.902,676,754
Mar 5, 2025966.501,024.55966.501,021.901,021.903,569,080
Mar 4, 2025961.501,005.05940.05988.45988.452,637,232
Mar 3, 2025961.00988.30945.10973.80973.802,695,279
Feb 28, 20251,009.601,012.00965.05978.10978.103,484,870
Feb 27, 20251,027.801,037.951,008.251,016.101,016.103,750,612
Feb 25, 2025994.401,028.00986.001,022.901,022.902,747,013
Feb 24, 20251,000.001,004.95980.75987.95987.951,840,297
Feb 21, 20251,031.901,039.101,005.001,010.251,010.25926,535
Feb 20, 20251,023.701,039.151,011.801,031.851,031.851,900,045
Feb 19, 20251,039.451,044.801,015.901,019.501,019.501,751,070
Feb 18, 20251,045.951,047.001,005.001,038.201,038.203,381,321
Feb 17, 2025986.801,022.00978.601,014.651,014.652,499,429
Feb 14, 20251,004.001,010.00982.401,003.651,003.653,192,821
Feb 13, 20251,004.651,011.90995.551,001.651,001.652,877,673
Feb 12, 2025995.101,019.00989.501,004.801,004.807,802,242
Feb 11, 20251,077.151,078.001,017.001,019.951,019.957,134,442
Feb 10, 20251,140.001,140.001,065.001,071.851,071.853,230,751
Feb 7, 20251,133.001,147.051,110.601,143.201,143.201,906,494
Feb 6, 20251,185.001,187.951,121.001,125.751,125.751,003,312
Feb 5, 20251,180.001,200.951,164.251,169.701,169.701,565,195
Feb 4, 20251,150.201,184.001,145.001,174.301,174.302,429,222
Feb 3, 20251,125.001,150.001,090.551,145.001,145.002,635,417
Feb 1, 20251,073.451,117.751,067.251,108.251,108.251,484,218
Jan 31, 20251,046.001,069.001,029.751,061.251,061.252,955,047
Jan 30, 20251,040.101,058.40998.001,043.851,043.853,974,586
Jan 29, 20251,011.001,032.401,000.001,025.001,025.001,074,681
Jan 28, 20251,015.001,043.80982.001,021.651,021.652,125,229
Jan 27, 20251,040.351,042.951,015.901,029.951,029.95702,909
Jan 24, 20251,080.001,087.001,051.951,055.751,055.75756,024
Jan 23, 20251,065.001,088.001,059.001,082.851,082.851,467,332
Jan 22, 20251,073.001,082.751,048.551,066.401,066.401,569,733
Jan 21, 20251,068.001,088.001,061.651,078.201,078.202,450,803
Jan 20, 20251,026.651,066.751,015.751,064.901,064.902,656,505
Jan 17, 20251,051.251,056.451,008.701,026.651,026.652,750,545
Jan 16, 20251,053.351,060.601,038.251,049.951,049.951,656,965
Jan 15, 20251,084.901,085.051,035.501,039.051,039.054,749,303
Jan 14, 20251,102.401,107.001,067.501,084.901,084.901,739,436
Jan 13, 20251,122.301,127.451,069.251,082.451,082.452,265,175
Jan 10, 20251,208.001,212.101,144.351,149.901,149.901,033,126
Jan 9, 20251,206.951,224.451,185.401,208.601,208.601,851,938
Jan 8, 20251,220.101,227.951,190.051,203.201,203.202,659,177
Jan 7, 20251,170.001,204.951,155.651,198.351,198.351,976,892
Jan 6, 20251,181.901,186.201,145.001,153.201,153.201,250,365
Jan 3, 20251,160.001,188.351,154.901,178.351,178.352,301,740
Jan 2, 20251,146.001,164.951,136.101,159.351,159.35549,223
Jan 1, 20251,128.151,146.001,125.301,139.601,139.60288,372
Dec 31, 20241,143.701,155.101,125.951,128.151,128.151,024,195
Dec 30, 20241,105.001,208.001,100.101,162.101,162.102,095,498
Dec 27, 20241,163.501,164.651,120.501,126.401,126.40767,182
Dec 26, 20241,148.651,167.951,130.351,155.701,155.70681,936
Dec 24, 20241,151.451,151.901,133.351,139.051,139.05750,823
Dec 23, 20241,173.701,187.801,136.551,141.101,141.101,120,494
Dec 20, 20241,180.701,200.001,159.751,165.201,165.203,690,684
Dec 19, 20241,170.001,202.001,153.101,180.701,180.702,910,694
Dec 18, 20241,193.051,204.951,180.851,193.301,193.302,550,592
Dec 17, 20241,175.151,215.551,170.901,208.751,208.752,408,104
Dec 16, 20241,180.051,188.101,170.051,184.801,184.801,482,018
Dec 13, 20241,172.101,194.601,161.801,180.051,180.052,793,424
Dec 12, 20241,132.001,171.001,126.201,167.701,167.703,466,683
Dec 11, 20241,110.051,137.001,096.301,132.201,132.204,400,116
Dec 10, 20241,117.001,129.451,110.801,117.151,117.152,260,671
Dec 9, 20241,062.051,122.451,062.051,116.951,116.951,499,766
Dec 6, 20241,098.551,101.801,082.001,096.151,096.151,100,362
Dec 5, 20241,074.601,106.001,065.451,096.901,096.903,906,338
Dec 4, 20241,038.001,067.001,027.001,064.251,064.252,239,101
Dec 3, 20241,027.901,048.451,024.051,034.351,034.352,589,669
Dec 2, 2024974.951,022.90970.151,019.201,019.201,671,142
Nov 29, 2024982.00984.15970.10979.75979.752,495,600
Nov 28, 20241,014.951,014.95973.50976.85976.851,957,971
Nov 27, 2024995.951,018.85970.151,006.151,006.152,231,913
Nov 26, 2024976.001,012.00975.05985.75985.75986,550
Nov 25, 20241,014.951,014.95964.05971.75971.754,346,421
Nov 22, 2024941.951,007.00936.25999.95999.951,895,207
Nov 21, 2024983.001,001.55977.00990.15990.151,049,531
Nov 19, 20241,009.001,009.00994.10997.80997.80742,789
Nov 18, 20241,055.101,058.85987.05999.85999.852,909,039
Nov 14, 20241,010.401,025.40996.301,006.251,006.251,048,104
Nov 13, 20241,014.201,036.30992.901,001.901,001.902,268,100
Nov 12, 20241,030.001,064.801,029.051,030.701,030.702,388,597
Nov 11, 20241,070.151,080.001,020.401,025.001,025.002,272,381
Nov 8, 20241,087.251,097.001,067.101,079.251,079.25795,545
Nov 7, 20241,090.501,109.001,067.651,078.751,078.751,932,495
Nov 6, 20241,043.001,092.951,033.951,079.901,079.901,851,836
Nov 5, 20241,030.001,050.001,013.151,044.601,044.601,983,513
Nov 4, 20241,028.001,049.801,010.751,036.601,036.604,668,492
Nov 1, 20241,025.001,025.001,000.151,007.551,007.5585,775
Oct 31, 2024993.801,023.95992.351,017.601,017.601,763,920
Oct 30, 2024975.30997.15975.30992.35992.351,435,812
Oct 29, 2024968.00999.00965.30994.50994.501,829,755
Oct 28, 2024938.00973.50937.95968.00968.001,766,407
Oct 25, 2024903.20943.00902.45938.00938.001,472,612
Oct 24, 2024903.00912.80888.90906.15906.152,265,093
Oct 23, 2024899.05924.95892.20914.20914.202,094,338
Oct 22, 2024958.00958.00913.00923.20923.202,961,005
Oct 21, 2024940.10957.30939.65951.45951.451,750,064
Oct 18, 2024942.50942.50924.80937.40937.401,130,741
Oct 17, 2024961.40964.20931.50937.25937.25913,329
Oct 16, 2024979.00982.00956.30964.20964.20980,164
Oct 15, 2024947.25978.00945.15969.00969.001,248,161
Oct 14, 2024944.40952.00937.70947.25947.25390,147
Oct 11, 2024954.95956.65936.00939.80939.80511,823
Oct 10, 2024965.80968.25942.60952.35952.35861,912
Oct 9, 2024969.10978.30957.00962.30962.302,113,304
Oct 8, 2024916.00963.90913.00955.85955.855,189,872
Oct 7, 2024930.30944.95912.00916.40916.401,939,023
Oct 4, 2024928.35938.85907.75926.35926.354,535,448
Oct 3, 2024963.95963.95923.00942.15942.154,576,130
Oct 1, 2024986.50988.70965.35970.20970.201,331,140
Sep 30, 2024953.70996.50953.00985.75985.752,911,879
Sep 27, 2024995.95999.75976.60994.75994.753,754,632
Sep 26, 2024990.00999.00975.10997.35997.353,734,695
Sep 25, 20241,023.401,023.40972.50989.85989.854,808,811
Sep 24, 20241,070.501,118.001,021.051,030.401,030.405,117,353
Sep 23, 20241,062.101,067.251,028.001,054.201,054.202,106,105
Sep 20, 2024981.001,090.00973.251,067.951,067.959,930,210
Sep 19, 2024955.00999.00942.05984.85984.852,078,476
Sep 18, 2024964.70975.05941.30962.95962.951,194,052
Sep 17, 2024935.00977.00926.10964.70964.703,214,818
Sep 16, 2024923.90936.95915.00931.00931.001,607,286
Sep 13, 2024915.00926.10896.05908.00908.001,781,839
Sep 12, 2024889.45923.80884.45913.80913.803,313,064
Sep 11, 2024886.95902.00874.30877.00877.001,174,280
Sep 10, 2024889.40906.80875.75878.75878.751,200,151
Sep 9, 2024907.00909.20873.50882.40882.401,456,256
Sep 6, 2024884.95903.35881.05898.55898.551,762,540
Sep 5, 2024881.15913.25867.55885.50885.502,118,993
Sep 4, 2024870.00885.00860.25881.15881.151,517,929
Sep 3, 2024884.95892.00865.00871.80871.801,429,045
Sep 2, 2024869.95884.00863.20881.95881.951,664,452
Aug 30, 2024870.40876.85858.35862.45862.452,575,591
Aug 29, 2024865.80870.95859.60866.55866.55747,326
Aug 28, 2024854.95868.75850.20865.80865.802,209,821
Aug 27, 2024868.30868.30850.25854.30854.30808,632
Aug 26, 2024853.85863.80836.60860.85860.851,606,807
Aug 23, 2024 1.5 Dividend
Aug 23, 2024868.10873.05849.10852.95852.95915,786
Aug 22, 2024872.10881.00865.55868.35866.85589,973
Aug 21, 2024880.00881.30864.75867.50866.00647,192
Aug 20, 2024881.95884.35871.05877.55876.03425,103
Aug 19, 2024886.00888.50866.20874.55873.04390,349
Aug 16, 2024870.50892.00869.95885.15883.62785,855
Aug 14, 2024863.05877.95852.30870.00868.501,889,274
Aug 13, 2024865.50872.00860.50868.30866.80883,102
Aug 12, 2024879.95882.70861.20870.65869.15630,879
Aug 9, 2024887.85894.70879.35883.20881.67304,440
Aug 8, 2024855.00885.70851.15874.95873.441,490,179
Aug 7, 2024870.00873.55845.90854.60853.122,338,430
Aug 6, 2024867.45879.55856.10863.50862.011,719,713
Aug 5, 2024905.00908.60861.00865.75864.251,300,858
Aug 2, 2024920.00921.00903.55916.30914.72813,314
Aug 1, 2024934.95934.95909.45924.00922.40701,804
Jul 31, 2024924.00927.95915.25922.25920.66813,478
Jul 30, 2024934.20939.00916.00918.05916.46988,389
Jul 29, 2024958.95960.95928.40934.10932.491,100,907
Jul 26, 2024929.45963.65928.00948.50946.86909,751
Jul 25, 2024926.00945.00915.95926.45924.85862,331
Jul 24, 2024927.00964.65917.15947.60945.961,342,456
Jul 23, 2024924.60938.00902.35935.10933.481,061,114
Jul 22, 2024915.45942.00908.75930.30928.691,229,668
Jul 19, 2024930.30931.85895.10920.45918.861,101,792
Jul 18, 2024912.95939.70893.30934.55932.941,914,995
Jul 16, 2024926.30926.30908.50921.00919.41960,167
Jul 15, 2024896.00924.40896.00921.20919.611,455,119
Jul 12, 2024904.35906.95893.00900.50898.94825,677
Jul 11, 2024908.05908.60886.15897.35895.802,215,017
Jul 10, 2024920.50927.50900.80907.55905.981,592,036
Jul 9, 2024935.95965.60908.60917.65916.061,856,257
Jul 8, 2024925.00936.00914.90926.40924.802,148,540
Jul 5, 2024913.00925.00910.20913.80912.221,337,555
Jul 4, 2024922.55926.30913.50917.80916.21721,831
Jul 3, 2024921.70925.00912.50922.55920.961,316,052
Jul 2, 2024949.95957.80904.00913.10911.524,247,648
Jul 1, 2024946.30959.90925.95955.80954.15998,066
Jun 28, 2024892.00950.00891.95940.65939.031,943,891
Jun 27, 2024879.90945.00878.35920.75919.164,279,455
Jun 26, 2024875.65887.85851.35879.45877.931,893,147
Jun 25, 2024897.85904.85882.00893.45891.91914,901
Jun 24, 2024924.30924.30891.00897.85896.301,541,108
Jun 21, 2024948.00979.90912.15928.25926.653,933,171
Jun 20, 2024896.45940.85883.00934.80933.191,973,607
Jun 19, 2024903.00926.00890.05899.95898.401,972,290
Jun 18, 2024928.00928.25900.00903.05901.49937,534
Jun 14, 2024896.20936.40893.05927.90926.303,458,123
Jun 13, 2024910.50914.80881.55890.05888.513,746,631
Jun 12, 2024811.00877.80807.50870.50869.006,539,603
Jun 11, 2024811.00815.35799.20802.50801.112,174,198
Jun 10, 2024826.70848.70808.10811.75810.351,813,265
Jun 7, 2024816.00840.60813.60827.10825.671,112,638
Jun 6, 2024822.40837.15812.05830.10828.671,354,996
Jun 5, 2024786.75839.50760.75822.25820.832,613,903
Jun 4, 2024769.50792.00749.25780.75779.403,974,176
Jun 3, 2024760.00777.00747.30765.20763.881,961,060
May 31, 2024780.70783.40743.10751.80750.505,523,537
May 30, 2024783.60795.90773.00780.70779.351,858,632
May 29, 2024791.95794.00780.80789.00787.641,720,200
May 28, 2024804.65817.50780.55791.95790.581,311,648
May 27, 2024789.95810.00781.40804.20802.811,613,902
May 24, 2024803.05806.30784.40789.40788.041,476,510
May 23, 2024841.45853.95793.70803.05801.662,188,356
May 22, 2024838.00867.50830.20838.30836.852,535,401
May 21, 2024805.00844.05805.00835.00833.561,889,743
May 17, 2024845.30847.85832.70841.80840.35664,703
May 16, 2024821.00851.05821.00849.05847.581,106,386
May 15, 2024815.00841.80814.25829.50828.071,209,042

Related Tickers

FORTIS.NS Fortis Healthcare Limited
703.65
+1.71%
 
MEDANTA.NS Global Health Limited
1,245.60
+0.22%
 
APOLLOHOSP.NS Apollo Hospitals Enterprise Limited
6,890.00
-0.38%
 
SAFE.BK Safe Fertility Group Public Company Limited
8.85
0.00%
 
PRIM.JK PT Royal Prima Tbk
60.00
0.00%
 
INDRAMEDCO.NS Indraprastha Medical Corporation Limited
425.05
+3.87%
 
KIMS.NS Krishna Institute of Medical Sciences Limited
643.05
+0.47%
 
ASTERDM.NS Aster DM Healthcare Limited
580.05
+1.11%
 
NH.NS Narayana Hrudayalaya Limited
1,795.80
+0.93%
 
NUTX Nutex Health Inc.
158.80
+26.10%