Max Healthcare Institute Limited (MAXHEALTH.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:51PM IST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 880.50 | 944.85 | 878.50 | 921.30 | 921.30 | 424,686 |
| 26 Jun 2024 | 875.50 | 887.55 | 851.55 | 880.50 | 880.50 | 31,774 |
| 25 Jun 2024 | 898.30 | 906.75 | 882.05 | 893.40 | 893.40 | 46,224 |
| 24 Jun 2024 | 915.05 | 922.55 | 891.05 | 898.30 | 898.30 | 18,695 |
| 21 Jun 2024 | 941.45 | 979.80 | 912.45 | 925.60 | 925.60 | 135,175 |
| 20 Jun 2024 | 900.80 | 940.00 | 883.10 | 935.10 | 935.10 | 105,244 |
| 19 Jun 2024 | 902.50 | 925.00 | 890.05 | 900.75 | 900.75 | 51,207 |
| 18 Jun 2024 | 925.00 | 929.00 | 900.00 | 902.35 | 902.35 | 65,771 |
| 14 Jun 2024 | 894.25 | 936.00 | 893.90 | 928.70 | 928.70 | 148,219 |
| 13 Jun 2024 | 912.00 | 916.30 | 881.70 | 890.90 | 890.90 | 62,440 |
| 12 Jun 2024 | 813.95 | 877.50 | 806.95 | 870.35 | 870.35 | 349,929 |
| 11 Jun 2024 | 811.95 | 814.65 | 799.60 | 802.50 | 802.50 | 32,318 |
| 10 Jun 2024 | 829.80 | 848.45 | 808.65 | 811.70 | 811.70 | 18,668 |
| 07 Jun 2024 | 829.90 | 840.50 | 813.85 | 826.30 | 826.30 | 19,513 |
| 06 Jun 2024 | 827.95 | 837.00 | 812.05 | 829.95 | 829.95 | 23,405 |
| 05 Jun 2024 | 783.55 | 839.00 | 760.20 | 820.95 | 820.95 | 162,389 |
| 04 Jun 2024 | 779.95 | 790.00 | 749.60 | 783.40 | 783.40 | 149,619 |
| 03 Jun 2024 | 767.20 | 776.95 | 747.35 | 765.30 | 765.30 | 126,942 |
| 31 May 2024 | 784.95 | 784.95 | 743.00 | 752.20 | 752.20 | 52,669 |
| 30 May 2024 | 790.75 | 795.15 | 773.30 | 779.60 | 779.60 | 14,256 |
| 29 May 2024 | 786.05 | 791.75 | 780.90 | 788.00 | 788.00 | 33,689 |
| 28 May 2024 | 805.65 | 816.00 | 781.05 | 792.35 | 792.35 | 59,846 |
| 27 May 2024 | 789.40 | 809.50 | 781.60 | 805.65 | 805.65 | 90,557 |
| 24 May 2024 | 809.80 | 809.80 | 784.60 | 789.60 | 789.60 | 107,255 |
| 23 May 2024 | 839.75 | 853.50 | 793.95 | 801.75 | 801.75 | 105,233 |
| 22 May 2024 | 839.95 | 867.00 | 831.20 | 839.20 | 839.20 | 82,943 |
| 21 May 2024 | 834.90 | 843.45 | 815.00 | 835.15 | 835.15 | 34,030 |
| 17 May 2024 | 848.00 | 848.35 | 833.10 | 840.60 | 840.60 | 11,265 |
| 16 May 2024 | 829.95 | 850.00 | 825.25 | 848.25 | 848.25 | 48,931 |
| 15 May 2024 | 819.95 | 841.00 | 814.95 | 830.70 | 830.70 | 42,580 |
| 14 May 2024 | 818.75 | 829.75 | 801.85 | 815.45 | 815.45 | 36,126 |
| 13 May 2024 | 813.75 | 813.75 | 783.30 | 800.60 | 800.60 | 30,241 |
| 10 May 2024 | 795.20 | 813.90 | 783.00 | 810.00 | 810.00 | 13,679 |
| 09 May 2024 | 807.00 | 819.65 | 791.00 | 795.20 | 795.20 | 494,750 |
| 08 May 2024 | 806.15 | 812.30 | 792.40 | 803.55 | 803.55 | 29,634 |
| 07 May 2024 | 831.35 | 835.00 | 799.80 | 805.35 | 805.35 | 47,017 |
| 06 May 2024 | 826.45 | 835.45 | 811.65 | 831.40 | 831.40 | 62,631 |
| 03 May 2024 | 824.80 | 824.80 | 805.15 | 814.65 | 814.65 | 47,007 |
| 02 May 2024 | 833.35 | 833.35 | 810.60 | 815.10 | 815.10 | 26,440 |
| 30 Apr 2024 | 835.35 | 853.90 | 832.35 | 839.20 | 839.20 | 58,732 |
| 29 Apr 2024 | 779.50 | 845.35 | 765.05 | 838.10 | 838.10 | 85,168 |
| 26 Apr 2024 | 800.35 | 814.00 | 800.35 | 802.40 | 802.40 | 25,634 |
| 25 Apr 2024 | 815.75 | 815.75 | 796.90 | 802.85 | 802.85 | 50,021 |
| 24 Apr 2024 | 773.95 | 816.65 | 762.25 | 812.95 | 812.95 | 63,737 |
| 23 Apr 2024 | 768.95 | 769.45 | 757.30 | 760.35 | 760.35 | 47,834 |
| 22 Apr 2024 | 771.50 | 778.50 | 753.00 | 758.60 | 758.60 | 30,357 |
| 19 Apr 2024 | 779.90 | 779.90 | 748.45 | 771.95 | 771.95 | 28,072 |
| 18 Apr 2024 | 820.05 | 824.35 | 770.10 | 776.10 | 776.10 | 132,448 |
| 16 Apr 2024 | 831.80 | 831.80 | 807.85 | 818.00 | 818.00 | 47,319 |
| 15 Apr 2024 | 864.95 | 864.95 | 829.90 | 832.60 | 832.60 | 46,608 |
| 12 Apr 2024 | 860.50 | 894.95 | 852.15 | 869.45 | 869.45 | 85,163 |
| 10 Apr 2024 | 834.85 | 868.00 | 829.00 | 864.90 | 864.90 | 23,758 |
| 09 Apr 2024 | 828.15 | 833.30 | 819.80 | 828.25 | 828.25 | 18,498 |
| 08 Apr 2024 | 819.95 | 825.35 | 806.35 | 819.55 | 819.55 | 11,218 |
| 05 Apr 2024 | 818.25 | 827.00 | 800.60 | 804.10 | 804.10 | 24,759 |
| 04 Apr 2024 | 820.05 | 830.40 | 814.45 | 821.25 | 821.25 | 27,678 |
| 03 Apr 2024 | 824.45 | 828.70 | 814.25 | 818.60 | 818.60 | 19,995 |
| 02 Apr 2024 | 832.00 | 832.00 | 803.00 | 821.10 | 821.10 | 24,864 |
| 01 Apr 2024 | 830.00 | 833.50 | 800.00 | 814.55 | 814.55 | 67,486 |
| 28 Mar 2024 | 820.50 | 826.40 | 797.55 | 820.40 | 820.40 | 120,590 |
| 27 Mar 2024 | 774.80 | 811.55 | 756.00 | 803.70 | 803.70 | 143,710 |
| 26 Mar 2024 | 739.25 | 782.50 | 737.95 | 775.80 | 775.80 | 1,358,798 |
| 22 Mar 2024 | 750.45 | 750.45 | 730.45 | 739.50 | 739.50 | 38,927 |
| 21 Mar 2024 | 766.85 | 767.25 | 741.00 | 748.45 | 748.45 | 37,860 |
| 20 Mar 2024 | 738.45 | 763.60 | 733.60 | 759.65 | 759.65 | 28,026 |
| 19 Mar 2024 | 728.30 | 738.70 | 721.25 | 733.95 | 733.95 | 30,808 |
| 18 Mar 2024 | 726.20 | 735.95 | 719.40 | 730.70 | 730.70 | 26,355 |
| 15 Mar 2024 | 732.35 | 739.15 | 722.00 | 726.35 | 726.35 | 37,511 |
| 14 Mar 2024 | 740.15 | 743.15 | 726.25 | 732.45 | 732.45 | 53,710 |
| 13 Mar 2024 | 774.65 | 774.65 | 735.00 | 744.75 | 744.75 | 48,299 |
| 12 Mar 2024 | 768.30 | 775.00 | 750.15 | 765.90 | 765.90 | 25,353 |
| 11 Mar 2024 | 779.50 | 786.55 | 751.90 | 765.50 | 765.50 | 66,604 |
| 07 Mar 2024 | 758.10 | 768.00 | 742.25 | 749.70 | 749.70 | 39,098 |
| 06 Mar 2024 | 738.65 | 763.20 | 728.00 | 758.05 | 758.05 | 91,804 |
| 05 Mar 2024 | 744.60 | 773.85 | 714.70 | 726.50 | 726.50 | 162,415 |
| 04 Mar 2024 | 772.05 | 772.05 | 727.30 | 747.55 | 747.55 | 2,574,632 |
| 01 Mar 2024 | 787.10 | 787.10 | 707.00 | 736.40 | 736.40 | 455,729 |
| 29 Feb 2024 | 857.05 | 857.05 | 773.40 | 795.10 | 795.10 | 132,880 |
| 28 Feb 2024 | 852.10 | 868.50 | 842.70 | 850.00 | 850.00 | 25,013 |
| 27 Feb 2024 | 835.45 | 861.15 | 824.40 | 849.75 | 849.75 | 45,117 |
| 26 Feb 2024 | 849.80 | 851.25 | 829.25 | 835.25 | 835.25 | 20,300 |
| 23 Feb 2024 | 859.50 | 859.50 | 843.70 | 849.80 | 849.80 | 13,535 |
| 22 Feb 2024 | 853.15 | 866.50 | 842.75 | 857.70 | 857.70 | 14,502 |
| 21 Feb 2024 | 859.15 | 869.05 | 840.00 | 851.25 | 851.25 | 36,704 |
| 20 Feb 2024 | 850.25 | 869.30 | 840.00 | 866.35 | 866.35 | 50,528 |
| 19 Feb 2024 | 868.65 | 874.35 | 838.60 | 843.95 | 843.95 | 50,062 |
| 16 Feb 2024 | 871.20 | 871.65 | 853.00 | 868.30 | 868.30 | 44,656 |
| 15 Feb 2024 | 878.15 | 879.35 | 858.30 | 864.10 | 864.10 | 25,292 |
| 14 Feb 2024 | 905.85 | 905.85 | 861.05 | 879.35 | 879.35 | 21,290 |
| 13 Feb 2024 | 878.00 | 909.00 | 873.65 | 898.00 | 898.00 | 45,880 |
| 12 Feb 2024 | 881.10 | 897.00 | 866.15 | 875.55 | 875.55 | 35,762 |
| 09 Feb 2024 | 872.35 | 883.55 | 859.10 | 874.20 | 874.20 | 2,573,215 |
| 08 Feb 2024 | 828.05 | 878.00 | 828.05 | 870.05 | 870.05 | 29,717 |
| 07 Feb 2024 | 836.90 | 845.30 | 799.75 | 826.60 | 826.60 | 49,783 |
| 06 Feb 2024 | 790.15 | 828.65 | 790.05 | 821.15 | 821.15 | 45,492 |
| 05 Feb 2024 | 789.90 | 793.65 | 776.95 | 789.45 | 789.45 | 42,440 |
| 02 Feb 2024 | 790.05 | 791.80 | 761.90 | 766.25 | 766.25 | 57,451 |
| 01 Feb 2024 | 781.85 | 812.00 | 771.40 | 801.80 | 801.80 | 151,289 |
| 31 Jan 2024 | 735.40 | 796.95 | 721.50 | 781.45 | 781.45 | 131,204 |
| 30 Jan 2024 | 739.10 | 755.40 | 724.95 | 736.60 | 736.60 | 40,204 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.