Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
BSE - Delayed Quote INR

Max India Limited (MAXIND.BO)

Compare
195.35
+4.75
+(2.49%)
At close: 3:41:51 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 6, 2025196.95201.85189.70195.35195.3515,769
Mar 5, 2025185.50196.50185.50190.60190.601,354
Mar 4, 2025183.25196.40183.25190.70190.703,662
Mar 3, 2025190.30195.50178.00185.10185.1039,005
Feb 28, 2025195.00198.05189.55193.90193.9022,065
Feb 27, 2025206.00207.00198.25199.90199.908,284
Feb 25, 2025212.50212.55201.75207.15207.1510,492
Feb 24, 2025233.00233.00205.15208.45208.459,180
Feb 21, 2025218.00224.85214.40218.15218.1513,104
Feb 20, 2025207.05222.40207.05217.70217.702,043
Feb 19, 2025215.65233.00207.20211.20211.2019,202
Feb 18, 2025218.60222.00209.65219.60219.6010,374
Feb 17, 2025223.00225.00213.15219.75219.751,993
Feb 14, 2025236.10236.10218.20222.90222.907,961
Feb 13, 2025232.20238.70230.00231.75231.752,903
Feb 12, 2025233.00236.40222.60227.70227.7010,104
Feb 11, 2025235.10241.50223.30232.40232.409,100
Feb 10, 2025234.60242.05234.60239.60239.601,352
Feb 7, 2025243.95244.00237.30238.50238.502,736
Feb 6, 2025263.90263.90249.00250.70250.702,666
Feb 5, 2025254.60263.35249.25256.00256.002,979
Feb 4, 2025249.40251.55241.80249.60249.60725
Feb 3, 2025256.00258.00242.00244.50244.506,460
Feb 1, 2025262.55262.55253.40258.00258.00840
Jan 31, 2025269.95269.95251.80257.25257.25905
Jan 30, 2025259.10261.75252.15255.15255.155,051
Jan 29, 2025240.60264.95240.60262.50262.504,425
Jan 28, 2025256.30260.10240.85245.15245.152,258
Jan 27, 2025249.65254.75240.00248.80248.801,970
Jan 24, 2025252.80252.80249.20250.55250.55660
Jan 23, 2025232.45255.90232.45252.85252.851,347
Jan 22, 2025261.30261.30250.10251.40251.402,914
Jan 21, 2025267.35267.35258.15260.25260.254,847
Jan 20, 2025257.85269.60254.15267.35267.351,504
Jan 17, 2025255.55263.00253.55258.60258.601,474
Jan 16, 2025253.80259.20251.25254.60254.601,817
Jan 15, 2025260.90260.90248.35251.25251.251,424
Jan 14, 2025242.05257.80242.05257.05257.058,970
Jan 13, 2025251.25255.35243.05247.75247.7512,719
Jan 10, 2025260.20260.20250.00253.40253.407,422
Jan 9, 2025260.00261.45258.00260.45260.452,777
Jan 8, 2025262.00272.40258.45258.70258.704,871
Jan 7, 2025269.00270.70261.15265.30265.3011,903
Jan 6, 2025270.10279.30257.70264.20264.2022,330
Jan 3, 2025283.00283.00273.00279.65279.652,179
Jan 2, 2025277.50277.50269.40272.35272.358,618
Jan 1, 2025278.90284.00271.00279.30279.304,745
Dec 31, 2024265.00276.00262.35271.65271.6510,245
Dec 30, 2024294.00294.00264.10266.45266.458,121
Dec 27, 2024289.00289.00266.90271.20271.201,774
Dec 26, 2024329.95329.95270.15272.10272.106,514
Dec 24, 2024279.70285.60276.20279.60279.606,344
Dec 23, 2024290.00290.00278.00280.15280.1511,480
Dec 20, 2024295.15295.15283.50286.30286.3017,014
Dec 19, 2024280.10303.30280.10295.15295.1510,268
Dec 18, 2024314.00314.00297.85304.30304.3010,485
Dec 17, 2024309.25313.90305.90311.55311.553,616
Dec 16, 2024308.75314.05306.65307.80307.804,168
Dec 13, 2024306.15312.95303.25307.25307.2512,006
Dec 12, 2024294.75320.00290.85307.40307.4023,406
Dec 11, 2024298.10310.35295.85300.10300.108,485
Dec 10, 2024303.05307.00297.55303.60303.603,711
Dec 9, 2024277.00308.25277.00301.70301.7025,256
Dec 6, 2024262.55277.30258.05275.20275.2013,235
Dec 5, 2024261.10264.95259.10261.85261.856,053
Dec 4, 2024265.55265.55256.15259.85259.858,452
Dec 3, 2024265.00271.00258.00260.55260.5511,871
Dec 2, 2024253.90267.80242.00264.45264.458,846
Nov 29, 2024243.45246.10242.10244.20244.203,893
Nov 28, 2024241.85246.05241.85243.10243.10404
Nov 27, 2024244.50249.90240.35243.05243.051,068
Nov 26, 2024251.00251.25241.80244.55244.559,031
Nov 25, 2024240.05251.00231.05246.75246.7515,897
Nov 22, 2024234.10238.55229.45236.45236.4514,121
Nov 21, 2024241.00241.70232.85236.15236.1514,042
Nov 19, 2024248.15251.15238.95242.20242.2010,803
Nov 18, 2024252.95252.95241.60246.50246.501,908
Nov 14, 2024246.55246.95238.95243.95243.951,297
Nov 13, 2024250.70252.45243.45244.30244.302,782
Nov 12, 2024253.75259.80248.00250.70250.707,492
Nov 11, 2024269.50269.50256.50257.60257.603,306
Nov 8, 2024265.95270.40259.40264.75264.756,971
Nov 7, 2024274.60274.60266.00268.45268.451,036
Nov 6, 2024280.80280.80268.30269.20269.2014,584
Nov 4, 2024276.00278.50268.00269.75269.7514,590
Nov 1, 2024275.35281.90274.30277.00277.008,087
Oct 31, 2024273.40274.80268.70270.00270.003,550
Oct 29, 2024264.75271.00254.75267.20267.2021,864
Oct 28, 2024265.90265.90251.50260.10260.1011,109
Oct 25, 2024263.25271.15250.10261.00261.008,987
Oct 24, 2024265.75269.60245.95258.05258.058,719
Oct 23, 2024258.35274.75252.50269.35269.358,288
Oct 22, 2024266.00270.95250.70252.95252.9519,810
Oct 21, 2024269.00272.70264.05265.45265.454,622
Oct 18, 2024268.00273.00260.05268.15268.155,937
Oct 17, 2024269.40277.00266.20272.10272.1018,374
Oct 16, 2024265.75271.10256.55269.40269.4026,651
Oct 15, 2024254.05260.70254.05258.40258.402,756
Oct 14, 2024268.40269.80252.60258.30258.307,270
Oct 11, 2024268.40268.40260.30264.75264.75686
Oct 10, 2024259.00266.15253.65263.40263.406,789
Oct 9, 2024259.25266.90254.05259.80259.8010,133
Oct 8, 2024251.15266.10246.45264.65264.656,398
Oct 7, 2024246.90258.20233.70253.00253.0021,013
Oct 4, 2024253.15255.25245.00245.95245.9511,880
Oct 3, 2024268.90268.90253.00254.65254.652,452
Oct 1, 2024256.00265.50256.00263.95263.958,937
Sep 30, 2024250.50267.75250.50257.00257.0011,921
Sep 27, 2024250.50262.95248.70255.60255.603,287
Sep 26, 2024259.90259.90250.00250.45250.452,696
Sep 25, 2024258.60262.20249.70254.65254.657,750
Sep 24, 2024253.30259.45247.50253.90253.907,478
Sep 23, 2024245.00249.95241.25247.10247.1012,304
Sep 20, 2024234.50241.10233.90240.40240.402,847
Sep 19, 2024246.95246.95230.40231.25231.256,942
Sep 18, 2024254.30254.30241.75242.50242.50748
Sep 17, 2024248.40252.00240.45242.20242.208,970
Sep 16, 2024240.00250.05240.00248.40248.407,516
Sep 13, 2024252.00252.00242.00244.00244.007,466
Sep 12, 2024243.80247.50238.70247.30247.3010,744
Sep 11, 2024251.90251.95240.05241.60241.6010,632
Sep 10, 2024250.00253.15243.05246.45246.4528,077
Sep 9, 2024259.00264.30247.20250.75250.7520,905
Sep 6, 2024274.00274.00259.60260.20260.203,020
Sep 5, 2024259.00269.10259.00261.10261.108,475
Sep 4, 2024257.75258.55252.00256.30256.304,894
Sep 3, 2024258.40258.40251.65252.70252.704,818
Sep 2, 2024260.30261.80250.40253.35253.3526,034
Aug 30, 2024255.00258.85244.00258.30258.3027,436
Aug 29, 2024256.60260.00243.80246.55246.5529,450
Aug 28, 2024259.00264.60255.50256.60256.6037,154
Aug 26, 2024266.45273.80258.30259.30259.3014,450
Aug 23, 2024272.30274.00265.00265.85265.8512,921
Aug 22, 2024269.50274.10262.00271.70271.7011,439
Aug 21, 2024270.00277.10267.00268.45268.4525,660
Aug 20, 2024275.25289.05271.50272.05272.0543,537
Aug 19, 2024295.00299.00285.75285.75285.7531,272
Aug 16, 2024307.85307.85300.75300.75300.7533,821
Aug 14, 2024311.75322.05311.00316.55316.553,507
Aug 13, 2024313.95326.00313.95320.80320.802,579
Aug 12, 2024317.95326.95312.55320.35320.3527,761
Aug 9, 2024307.90313.00305.00311.40311.406,351
Aug 8, 2024320.00321.55306.80307.85307.852,029
Aug 7, 2024310.00318.00302.00314.40314.403,571
Aug 6, 2024301.30315.35292.90303.65303.6513,420
Aug 5, 2024304.00312.65304.00304.60304.6021,066
Aug 2, 2024300.00322.00300.00320.00320.0010,562
Aug 1, 2024318.30323.50312.50315.65315.6510,730
Jul 31, 2024316.30320.75312.35315.55315.554,879
Jul 30, 2024323.05327.00315.90317.25317.258,313
Jul 29, 2024319.05322.80313.10316.70316.706,892
Jul 26, 2024317.60326.35312.80319.05319.051,588
Jul 25, 2024325.00325.00310.50313.30313.303,711
Jul 24, 2024299.85316.25299.85316.15316.155,621
Jul 23, 2024304.95304.95289.75301.35301.358,866
Jul 22, 2024317.00317.00299.05304.95304.953,937
Jul 19, 2024312.00317.00296.35308.65308.6516,265
Jul 18, 2024315.15319.10306.25311.90311.904,170
Jul 16, 2024323.15326.45311.75313.40313.401,787
Jul 15, 2024326.00330.45313.70319.90319.908,185
Jul 12, 2024325.00326.35313.65317.80317.8013,947
Jul 11, 2024336.20336.20320.40324.45324.4514,312
Jul 10, 2024326.00337.60325.00329.90329.9021,734
Jul 9, 2024329.00329.00317.55321.55321.552,990
Jul 8, 2024302.00324.20302.00317.90317.909,463
Jul 5, 2024319.55330.50310.55316.95316.9514,735
Jul 4, 2024334.95335.40320.05326.55326.5515,676
Jul 3, 2024304.80322.00304.80322.00322.0024,107
Jul 2, 2024309.15309.15302.35306.70306.705,784
Jul 1, 2024292.40307.90290.30300.50300.502,085
Jun 28, 2024301.00303.70293.00293.25293.253,412
Jun 27, 2024299.50302.00295.00298.75298.753,592
Jun 26, 2024301.00301.00292.30296.20296.2010,596
Jun 25, 2024296.70299.00292.85297.90297.901,604
Jun 24, 2024295.90302.00277.25296.70296.7013,295
Jun 21, 2024294.00296.95286.35290.10290.1011,851
Jun 20, 2024300.00307.00294.00298.05298.052,779
Jun 19, 2024314.00317.00299.00303.40303.4017,033
Jun 18, 2024285.00313.40285.00313.40313.4048,042
Jun 14, 2024279.00303.65279.00298.50298.509,654
Jun 13, 2024289.00293.10285.25289.20289.209,798
Jun 12, 2024302.00302.00285.00289.10289.108,239
Jun 11, 2024290.45299.85285.60287.70287.7021,937
Jun 10, 2024284.25285.60275.15285.60285.607,769
Jun 7, 2024265.00275.40265.00272.00272.003,948
Jun 6, 2024249.00265.00249.00263.95263.951,362
Jun 5, 2024260.00260.00249.30252.45252.456,940
Jun 4, 2024260.75270.00251.20262.40262.4024,369
Jun 3, 2024263.65274.00253.60264.40264.402,538
May 31, 2024277.00277.00261.50263.65263.6514,683
May 30, 2024274.90274.90268.10269.25269.254,234
May 29, 2024276.85277.35270.10270.35270.351,474
May 28, 2024273.00275.75269.45271.40271.4010,032
May 27, 2024260.30274.00260.30271.25271.2513,404
May 24, 2024279.70279.70260.50266.15266.153,762
May 23, 2024275.00277.50272.10274.20274.204,020
May 22, 2024260.65274.00260.65271.15271.151,649
May 21, 2024276.00281.95263.55265.95265.9513,212
May 17, 2024276.80276.80263.70265.60265.605,845
May 16, 2024267.65275.50266.25271.75271.756,177
May 15, 2024259.10270.90257.05267.65267.6515,877
May 14, 2024261.35261.35251.40258.00258.002,882
May 13, 2024247.55256.10240.50249.40249.407,589
May 10, 2024265.60265.60249.55252.05252.056,267
May 9, 2024259.50261.75252.90254.15254.153,312
May 8, 2024251.50267.50250.55262.05262.053,297
May 7, 2024274.90274.90252.45254.80254.802,584
May 6, 2024271.20271.20259.35261.90261.9015,527
May 3, 2024275.50283.65260.00265.85265.8533,258
May 2, 2024277.25277.25265.30270.15270.157,764
Apr 30, 2024268.95271.75247.85265.30265.3029,477
Apr 29, 2024248.90258.85247.15258.85258.8526,733
Apr 26, 2024232.95246.55232.95246.55246.559,774
Apr 25, 2024237.95237.95226.45234.85234.853,213
Apr 24, 2024245.65245.65225.50229.85229.8513,576
Apr 23, 2024227.90235.10220.70234.35234.354,891
Apr 22, 2024220.85230.85220.85225.00225.00487
Apr 19, 2024220.85223.95216.10220.00220.001,824
Apr 18, 2024221.95226.00217.00223.20223.2010,581
Apr 16, 2024223.95223.95215.00222.25222.255,875
Apr 15, 2024217.05225.00215.45220.15220.1522,391
Apr 12, 2024240.00240.00223.55226.75226.756,298
Apr 10, 2024230.55241.00230.00235.10235.1029,827
Apr 9, 2024220.00231.60215.00229.65229.6527,139
Apr 8, 2024216.45227.25216.35220.60220.606,787
Apr 5, 2024211.85219.00208.50216.45216.459,124
Apr 4, 2024212.80213.50209.00211.90211.905,410
Apr 3, 2024214.00218.50209.00210.90210.906,300
Apr 2, 2024214.00217.90214.00217.75217.751,986
Apr 1, 2024195.35207.55195.35207.55207.551,905
Mar 28, 2024199.25208.85195.05197.70197.703,015
Mar 27, 2024200.90205.40200.00201.45201.458,554
Mar 26, 2024207.95207.95200.70201.25201.255,558
Mar 22, 2024209.90209.90202.00205.60205.6011,712
Mar 21, 2024207.55210.00206.15209.40209.402,829
Mar 20, 2024204.00210.00202.20206.00206.003,876
Mar 19, 2024207.90214.25204.05206.90206.902,732
Mar 18, 2024218.10218.10205.00208.25208.255,956
Mar 15, 2024210.00210.00200.55208.70208.701,632
Mar 14, 2024204.00210.70194.15209.65209.6514,988
Mar 13, 2024222.35222.35204.35204.35204.3511,262
Mar 12, 2024223.00227.00213.00215.10215.1038,749
Mar 11, 2024207.00217.50205.00216.30216.3070,116
Mar 7, 2024200.20209.80200.20207.15207.151,210
Mar 6, 2024211.00211.00199.00203.05203.056,997

Related Tickers

6MA.F Ambea AB (publ)
9.84
+1.39%
 
FREA.F Fresenius SE & Co. KGaA
10.00
-2.91%
 
0H9X.IL Fresenius Medical Care AG
43.82
+0.08%
 
RH7.F Ryman Healthcare Limited
1.5630
+1.49%
 
FORTISMLR.BO Fortis Malar Hospitals Limited
62.26
+1.33%
 
DANE.TA Danel (Adir Yeoshua) Ltd
41,860.00
-0.33%
 
SHALBY.NS Shalby Limited
200.96
+2.25%
 
ORP2.VI emeis Société anonyme
12.07
-1.60%
 
ORPEF emeis Société anonyme
14.22
0.00%
 
TLY.L Totally plc
4.0000
+3.23%