NSE - Delayed Quote INR

MAX ESTATES LIMITED (MAXESTATES.NS)

Compare
574.55
+6.45
+(1.14%)
At close: January 17 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025568.00575.70560.55574.55574.5549,361
Jan 16, 2025560.00576.35558.05568.10568.1036,990
Jan 15, 2025569.70573.00545.55558.75558.75145,176
Jan 14, 2025536.10574.00526.30569.70569.70134,763
Jan 13, 2025585.55585.65526.40538.45538.45180,672
Jan 10, 2025609.00609.00575.35577.95577.95179,844
Jan 9, 2025615.05620.00600.00602.60602.60162,452
Jan 8, 2025625.90630.00611.00615.55615.55353,595
Jan 7, 2025606.50620.00592.35616.65616.65265,417
Jan 6, 2025599.95604.50586.05599.90599.90241,942
Jan 3, 2025584.00599.85583.00591.25591.25117,745
Jan 2, 2025560.95582.65558.85580.30580.3079,081
Jan 1, 2025571.45571.45556.50560.95560.9549,125
Dec 31, 2024550.05572.85546.20567.30567.3080,708
Dec 30, 2024590.00590.00546.35550.65550.65306,936
Dec 27, 2024558.10615.05552.15581.20581.20545,447
Dec 26, 2024570.80577.95556.05561.50561.50264,437
Dec 24, 2024586.15589.25564.20569.75569.75171,703
Dec 23, 2024602.10620.00574.35590.20590.20257,344
Dec 20, 2024630.00630.00605.00614.30614.30162,793
Dec 19, 2024618.00623.80598.05618.80618.8087,399
Dec 18, 2024620.00629.30613.20623.80623.80125,764
Dec 17, 2024612.90620.00598.70615.35615.35145,988
Dec 16, 2024601.00613.90601.00605.60605.60115,930
Dec 13, 2024605.45615.35593.60601.00601.00110,749
Dec 12, 2024603.50608.00591.00606.00606.00125,476
Dec 11, 2024571.80600.00571.80594.55594.55149,083
Dec 10, 2024574.45580.00566.30571.75571.75138,721
Dec 9, 2024569.30580.00564.50570.00570.00160,783
Dec 6, 2024555.40586.95553.30565.50565.50216,483
Dec 5, 2024558.45562.50550.00558.25558.2566,797
Dec 4, 2024558.90571.15548.10555.40555.40159,750
Dec 3, 2024533.35569.85531.95547.50547.50166,681
Dec 2, 2024541.10547.65522.55532.30532.30119,816
Nov 29, 2024536.00552.00532.80548.55548.5586,536
Nov 28, 2024515.55549.75515.55539.10539.10138,509
Nov 27, 2024524.85524.85508.60512.95512.9577,121
Nov 26, 2024528.00532.95513.90526.15526.1590,596
Nov 25, 2024512.20530.00505.05515.35515.35328,304
Nov 22, 2024502.70510.00496.70504.65504.6544,023
Nov 21, 2024497.45506.45485.55501.25501.2582,914
Nov 19, 2024499.70513.90494.80497.45497.4573,872
Nov 18, 2024492.35507.50491.10493.25493.2572,393
Nov 14, 2024495.45515.65494.00496.70496.70142,827
Nov 13, 2024536.95536.95500.00503.00503.00215,868
Nov 12, 2024528.35534.90520.50531.10531.1071,454
Nov 11, 2024528.65536.00524.25526.80526.8081,871
Nov 8, 2024550.00552.75530.00532.30532.30120,813
Nov 7, 2024556.85567.40548.35551.65551.65157,698
Nov 6, 2024575.10577.50554.60559.70559.70152,339
Nov 4, 2024573.00588.75560.55579.00579.0069,886
Nov 1, 2024573.95578.95561.75573.00573.0013,343
Oct 31, 2024549.95579.35544.00570.20570.20169,537
Oct 29, 2024590.00590.00551.00561.65561.65189,091
Oct 28, 2024552.35590.00538.55585.00585.00175,841
Oct 25, 2024568.00584.85530.30548.30548.30223,991
Oct 24, 2024584.85584.95562.80568.80568.80104,976
Oct 23, 2024561.25578.20552.05573.40573.40159,935
Oct 22, 2024593.50593.50555.00561.25561.25155,904
Oct 21, 2024611.95620.00589.40594.35594.35149,661
Oct 18, 2024591.00618.55576.65611.95611.95139,895
Oct 17, 2024611.95619.70591.30596.60596.60126,555
Oct 16, 2024622.95632.00606.55613.55613.55203,637
Oct 15, 2024605.50620.00594.65618.25618.25254,725
Oct 14, 2024615.60615.60597.50603.60603.6082,037
Oct 11, 2024614.70618.20602.35614.90614.9084,557
Oct 10, 2024602.05620.00587.55615.95615.95105,494
Oct 9, 2024597.00599.00591.35594.20594.2041,979
Oct 8, 2024577.00600.00563.40592.10592.10163,334
Oct 7, 2024607.95610.00561.00577.40577.40210,138
Oct 4, 2024604.90615.00578.25607.20607.20176,758
Oct 3, 2024592.00602.95586.55599.70599.70102,658
Oct 1, 2024615.00619.00590.60601.55601.55221,753
Sep 30, 2024627.10627.90611.20617.75617.75369,616
Sep 27, 2024619.00619.00597.15607.25607.25305,153
Sep 26, 2024618.90620.00593.85614.45614.45194,541
Sep 25, 2024595.00641.60590.55612.45612.45480,414
Sep 24, 2024594.80599.00583.00587.30587.3076,801
Sep 23, 2024592.95600.05567.10590.20590.20191,988
Sep 20, 2024562.80603.90561.00589.80589.80397,176
Sep 19, 2024590.40598.45551.20556.35556.35215,778
Sep 18, 2024581.80597.95565.20586.70586.70119,017
Sep 17, 2024592.00592.00575.25577.85577.85175,319
Sep 16, 2024605.75613.95581.55586.75586.75151,602
Sep 13, 2024615.60616.50598.20605.70605.70118,349
Sep 12, 2024611.45615.00605.00609.30609.30102,979
Sep 11, 2024629.00629.45607.50610.10610.10396,505
Sep 10, 2024592.10625.05590.95623.40623.40253,362
Sep 9, 2024599.00599.30575.40591.30591.30361,475
Sep 6, 2024619.35625.90597.05604.45604.45355,252
Sep 5, 2024648.50648.50614.80616.95616.951,387,304
Sep 4, 2024645.15680.00645.15655.50655.50221,606
Sep 3, 2024645.80663.40636.55658.20658.20143,702
Sep 2, 2024679.00679.00641.05647.85647.85262,065
Aug 30, 2024680.00695.95657.55675.15675.151,240,007
Aug 29, 2024675.10695.35668.65683.00683.00273,754
Aug 28, 2024661.80678.85650.00666.50666.50232,003
Aug 26, 2024661.25690.50661.00684.35684.35310,790
Aug 23, 2024639.95653.00627.00644.95644.95217,827
Aug 22, 2024624.80648.20624.80636.50636.50175,364
Aug 21, 2024595.80627.60591.45624.05624.05170,214
Aug 20, 2024620.40634.50590.00594.55594.55244,401
Aug 19, 2024575.10619.00575.10613.00613.00352,926
Aug 16, 2024578.80584.00558.60570.05570.05148,792
Aug 14, 2024583.80586.80556.00561.95561.95238,790
Aug 13, 2024537.20599.80537.00589.85589.85689,042
Aug 12, 2024523.00549.25516.00536.80536.80189,495
Aug 9, 2024524.90535.70517.30530.75530.75185,907
Aug 8, 2024531.30551.25520.00523.15523.15270,563
Aug 7, 2024533.00562.50525.00527.60527.60178,480
Aug 6, 2024515.00540.00515.00525.55525.55153,513
Aug 5, 2024521.05535.00494.55508.35508.35305,615
Aug 2, 2024553.80588.00541.40549.45549.4592,338
Aug 1, 2024546.80562.40540.90554.35554.3552,255
Jul 31, 2024574.00574.05540.00546.90546.9064,699
Jul 30, 2024565.35568.00560.05564.80564.8063,755
Jul 29, 2024551.00573.20550.20565.05565.05100,033
Jul 26, 2024542.35555.00540.00547.15547.1561,616
Jul 25, 2024530.00543.95527.45540.30540.3070,171
Jul 24, 2024534.00555.00524.25533.15533.15140,956
Jul 23, 2024537.00552.10518.10528.80528.80217,497
Jul 22, 2024539.00565.80530.05538.95538.95140,458
Jul 19, 2024553.50560.75529.70537.80537.80156,339
Jul 18, 2024536.10580.80532.10561.95561.95319,039
Jul 16, 2024520.80553.70518.95536.10536.10310,963
Jul 15, 2024518.00525.35505.00518.50518.50112,423
Jul 12, 2024506.30532.00501.20521.40521.40198,092
Jul 11, 2024526.95528.25505.00512.75512.75268,576
Jul 10, 2024494.90536.00490.05528.35528.35445,880
Jul 9, 2024492.05505.00483.55487.45487.45114,058
Jul 8, 2024476.20493.00459.25491.30491.30190,138
Jul 5, 2024499.00499.00475.25480.45480.4582,137
Jul 4, 2024487.85500.00486.95491.30491.30192,746
Jul 3, 2024484.00489.95473.55487.85487.8595,348
Jul 2, 2024475.00494.95473.05482.60482.60102,658
Jul 1, 2024468.70479.85464.85478.45478.4577,146
Jun 28, 2024469.85478.00461.10464.65464.65106,988
Jun 27, 2024479.80483.80457.90464.35464.35101,805
Jun 26, 2024474.10484.95472.20480.45480.45117,727
Jun 25, 2024475.00478.70466.30473.60473.6089,661
Jun 24, 2024456.30482.40456.05477.55477.55209,781
Jun 21, 2024460.80461.20451.20456.30456.3047,283
Jun 20, 2024454.15472.20450.05459.45459.4579,190
Jun 19, 2024471.95477.00450.50457.20457.20169,346
Jun 18, 2024449.05474.95448.95472.85472.85285,588
Jun 14, 2024435.10453.00433.20448.95448.95251,332
Jun 13, 2024408.00440.95403.30437.60437.60438,196
Jun 12, 2024414.80419.00406.40407.65407.65200,362
Jun 11, 2024368.75417.00368.75411.95411.95738,760
Jun 10, 2024373.00373.00364.15368.75368.7579,346
Jun 7, 2024353.00378.85352.75373.15373.15174,280
Jun 6, 2024339.40358.85339.35354.25354.25170,903
Jun 5, 2024335.65338.45311.95332.40332.40146,848
Jun 4, 2024350.35350.60283.00330.70330.70402,375
Jun 3, 2024364.00367.00347.10350.70350.70160,426
May 31, 2024355.55355.55344.30348.90348.90128,201
May 30, 2024363.15365.80348.00350.30350.30143,624
May 29, 2024367.00371.70362.40366.45366.4587,278
May 28, 2024368.55373.75363.20368.00368.00155,585
May 27, 2024381.45384.30365.10368.55368.55225,058
May 24, 2024379.00387.90373.05383.10383.10560,843
May 23, 2024351.00388.00344.35368.80368.801,457,016
May 22, 2024345.75347.35328.00331.45331.45169,825
May 21, 2024355.00355.15337.55340.65340.6582,593
May 17, 2024354.60354.60340.50343.25343.2572,377
May 16, 2024353.80356.80346.20349.35349.3573,586
May 15, 2024347.05360.00346.65352.10352.10126,525
May 14, 2024342.55354.70342.55347.05347.0564,547
May 13, 2024349.95353.65336.50342.55342.5587,667
May 10, 2024346.95357.00340.05346.50346.50145,395
May 9, 2024348.00354.15336.00342.25342.25133,416
May 8, 2024342.00356.55341.80348.40348.40179,772
May 7, 2024358.75361.20334.60342.00342.00250,028
May 6, 2024356.90379.90353.30358.75358.75360,544
May 3, 2024374.00374.90352.10358.10358.101,802,150
May 2, 2024299.85352.90299.85348.30348.301,434,249
Apr 30, 2024299.65299.65292.20294.10294.1069,486
Apr 29, 2024302.40304.95293.50296.65296.65102,347
Apr 26, 2024290.70300.50290.40296.90296.90116,277
Apr 25, 2024292.00295.30286.30289.70289.7065,142
Apr 24, 2024293.80295.60285.50290.80290.8072,962
Apr 23, 2024291.95299.95288.20290.35290.3564,997
Apr 22, 2024290.55304.50285.60292.20292.20114,506
Apr 19, 2024289.00294.85283.20286.50286.50100,241
Apr 18, 2024299.20302.95291.50294.95294.9560,376
Apr 16, 2024296.45305.90295.65296.85296.85159,209
Apr 15, 2024295.10304.50290.05299.40299.4084,845
Apr 12, 2024297.40304.80297.40303.35303.3566,866
Apr 10, 2024305.45310.80300.00301.95301.9560,449
Apr 9, 2024309.50313.50299.05302.65302.6587,254
Apr 8, 2024319.50320.10301.00306.40306.40129,468
Apr 5, 2024307.00310.15301.80308.75308.7570,560
Apr 4, 2024300.75313.00300.75306.95306.95154,494
Apr 3, 2024290.00302.00288.05298.65298.65128,854
Apr 2, 2024285.45297.00284.90289.95289.95224,310
Apr 1, 2024275.00287.45275.00282.60282.6096,320
Mar 28, 2024277.50280.95272.45275.90275.90115,691
Mar 27, 2024267.50283.00263.35273.45273.45378,433
Mar 26, 2024260.05277.80251.25260.10260.101,407,881
Mar 22, 2024263.45269.00262.35264.40264.40131,527
Mar 21, 2024253.65271.00245.90258.10258.101,026,277
Mar 20, 2024253.05257.00249.55251.15251.1576,236
Mar 19, 2024255.20258.00250.80251.90251.9044,451
Mar 18, 2024257.45258.30251.50253.40253.4034,073
Mar 15, 2024254.05263.20250.35253.65253.6586,850
Mar 14, 2024245.10263.15245.10254.45254.4553,371
Mar 13, 2024255.95256.95245.00249.85249.85148,920
Mar 12, 2024268.85269.55251.10253.40253.40220,800
Mar 11, 2024265.10278.50263.70268.80268.8070,535
Mar 7, 2024263.10265.05257.00264.00264.0069,042
Mar 6, 2024261.50272.90256.00261.85261.8562,053
Mar 5, 2024270.00273.00263.65265.35265.3580,107
Mar 4, 2024272.05274.70268.65270.30270.3088,300
Mar 1, 2024271.75278.35268.10269.70269.70134,727
Feb 29, 2024272.90277.45261.85269.70269.7059,147
Feb 28, 2024281.30281.30271.10274.00274.0067,894
Feb 27, 2024281.75287.30277.25280.90280.9065,759
Feb 26, 2024268.35288.05266.90278.95278.95199,120
Feb 23, 2024264.60278.15264.60268.35268.35501,690
Feb 22, 2024275.25275.25255.75262.00262.00213,340
Feb 21, 2024273.25280.90270.10272.05272.0560,594
Feb 20, 2024278.80278.80270.00271.85271.8588,567
Feb 19, 2024272.70281.00269.00274.70274.7094,671
Feb 16, 2024274.90278.00270.00272.70272.7067,851
Feb 15, 2024276.25278.85270.00271.25271.2546,576
Feb 14, 2024270.95277.20264.45272.15272.15102,984
Feb 13, 2024275.00275.20266.00270.95270.9562,385
Feb 12, 2024290.55290.55274.00276.30276.3067,839
Feb 9, 2024291.60295.00283.10291.10291.1069,126
Feb 8, 2024296.00301.00286.00291.60291.60114,989
Feb 7, 2024291.10304.70291.10295.45295.45101,338
Feb 6, 2024293.25299.00290.80297.15297.1545,802
Feb 5, 2024296.50298.95287.90290.90290.9099,110
Feb 2, 2024285.55298.00282.05292.10292.1092,999
Feb 1, 2024291.85292.05280.00286.85286.85107,666
Jan 31, 2024298.85298.85282.65291.85291.8552,769
Jan 30, 2024295.00295.00287.10290.15290.1543,330
Jan 29, 2024285.00298.85285.00292.85292.8562,325
Jan 25, 2024287.00295.80285.00288.10288.1039,225
Jan 24, 2024285.45288.90279.00286.40286.40124,335
Jan 23, 2024294.10299.00284.55285.95285.9547,027
Jan 19, 2024293.00303.05290.70293.25293.2592,155
Jan 17, 2024298.80307.95294.55298.00298.00123,025