MAX HEALTHCARE INSTITUTE LIMITED (maxhealth)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1173.9 | 1175.0 | 1173.1 | 1173.4 | 27300 |
| 2025-05-20 15:28:00 | 1171.8 | 1174.7 | 1171.7 | 1173.9 | 54075 |
| 2025-05-20 15:27:00 | 1175.7 | 1175.7 | 1172.4 | 1172.7 | 50400 |
| 2025-05-20 15:26:00 | 1171.8 | 1176.8 | 1171.7 | 1175.7 | 83475 |
| 2025-05-20 15:25:00 | 1170.8 | 1172.3 | 1170.5 | 1172.3 | 20475 |
| 2025-05-20 15:24:00 | 1171.6 | 1172.0 | 1171.2 | 1171.3 | 20475 |
| 2025-05-20 15:23:00 | 1170.5 | 1171.7 | 1170.5 | 1171.0 | 38850 |
| 2025-05-20 15:22:00 | 1170.0 | 1170.9 | 1169.8 | 1170.5 | 40425 |
| 2025-05-20 15:21:00 | 1169.7 | 1170.5 | 1169.1 | 1170.2 | 66150 |
| 2025-05-20 15:20:00 | 1170.7 | 1171.0 | 1169.7 | 1169.9 | 50400 |
| 2025-05-20 15:19:00 | 1168.5 | 1170.4 | 1167.9 | 1170.4 | 19950 |
| 2025-05-20 15:18:00 | 1169.6 | 1169.6 | 1168.2 | 1168.5 | 22050 |
| 2025-05-20 15:17:00 | 1167.7 | 1170.0 | 1167.3 | 1169.4 | 37275 |
| 2025-05-20 15:16:00 | 1168.1 | 1168.9 | 1167.4 | 1167.7 | 16275 |
| 2025-05-20 15:15:00 | 1166.5 | 1170.0 | 1166.5 | 1167.6 | 66150 |
| 2025-05-20 15:14:00 | 1169.9 | 1170.7 | 1166.5 | 1166.5 | 26775 |
| 2025-05-20 15:13:00 | 1166.0 | 1169.0 | 1166.0 | 1168.3 | 34650 |
| 2025-05-20 15:12:00 | 1164.9 | 1166.1 | 1164.9 | 1166.1 | 12075 |
| 2025-05-20 15:11:00 | 1167.1 | 1167.1 | 1165.0 | 1165.0 | 13650 |
| 2025-05-20 15:10:00 | 1165.9 | 1168.4 | 1165.9 | 1167.0 | 37800 |
| 2025-05-20 15:09:00 | 1166.1 | 1170.1 | 1165.4 | 1166.1 | 26775 |
| 2025-05-20 15:08:00 | 1162.1 | 1165.6 | 1162.0 | 1165.1 | 42000 |
| 2025-05-20 15:07:00 | 1159.8 | 1163.0 | 1158.6 | 1163.0 | 24675 |
| 2025-05-20 15:06:00 | 1159.2 | 1160.0 | 1157.8 | 1160.0 | 15225 |
| 2025-05-20 15:05:00 | 1156.8 | 1159.2 | 1156.8 | 1158.6 | 32550 |
| 2025-05-20 15:04:00 | 1159.1 | 1160.8 | 1155.0 | 1156.8 | 40425 |
| 2025-05-20 15:03:00 | 1162.0 | 1163.0 | 1159.8 | 1159.8 | 34650 |
| 2025-05-20 15:02:00 | 1167.0 | 1170.9 | 1160.1 | 1161.7 | 94500 |
| 2025-05-20 15:01:00 | 1156.6 | 1167.3 | 1156.6 | 1167.0 | 118125 |
| 2025-05-20 15:00:00 | 1154.0 | 1157.2 | 1154.0 | 1157.2 | 65625 |
| 2025-05-20 14:59:00 | 1151.8 | 1155.1 | 1151.5 | 1153.9 | 40425 |
| 2025-05-20 14:58:00 | 1147.8 | 1152.7 | 1147.1 | 1151.9 | 35175 |
| 2025-05-20 14:57:00 | 1148.1 | 1149.3 | 1146.7 | 1147.7 | 38325 |
| 2025-05-20 14:56:00 | 1146.6 | 1148.2 | 1146.6 | 1147.8 | 13650 |
| 2025-05-20 14:55:00 | 1149.5 | 1149.6 | 1146.9 | 1147.1 | 34125 |
| 2025-05-20 14:54:00 | 1151.3 | 1152.0 | 1149.7 | 1149.7 | 53025 |
| 2025-05-20 14:53:00 | 1150.0 | 1152.2 | 1147.2 | 1150.4 | 129150 |
| 2025-05-20 14:52:00 | 1154.2 | 1154.2 | 1150.0 | 1150.5 | 54600 |
| 2025-05-20 14:51:00 | 1155.8 | 1157.5 | 1153.6 | 1154.3 | 65625 |
| 2025-05-20 14:50:00 | 1156.1 | 1157.5 | 1153.7 | 1156.1 | 106050 |
| 2025-05-20 14:49:00 | 1147.6 | 1156.6 | 1145.9 | 1155.5 | 137025 |
| 2025-05-20 14:48:00 | 1151.0 | 1152.8 | 1146.3 | 1147.1 | 89250 |
| 2025-05-20 14:47:00 | 1151.2 | 1155.2 | 1151.2 | 1151.5 | 97125 |
| 2025-05-20 14:46:00 | 1150.8 | 1152.7 | 1148.1 | 1151.4 | 142275 |
| 2025-05-20 14:45:00 | 1154.0 | 1156.3 | 1150.0 | 1150.8 | 128625 |
| 2025-05-20 14:44:00 | 1159.3 | 1160.6 | 1153.1 | 1153.1 | 132300 |
| 2025-05-20 14:43:00 | 1151.0 | 1159.7 | 1151.0 | 1157.3 | 79275 |
| 2025-05-20 14:42:00 | 1151.5 | 1151.5 | 1150.2 | 1151.0 | 9450 |
| 2025-05-20 14:41:00 | 1152.6 | 1152.6 | 1151.8 | 1151.9 | 15225 |
| 2025-05-20 14:40:00 | 1153.1 | 1153.2 | 1152.8 | 1153.2 | 6300 |
| 2025-05-20 14:39:00 | 1152.8 | 1153.0 | 1152.8 | 1152.9 | 2625 |
| 2025-05-20 14:38:00 | 1154.4 | 1154.5 | 1152.8 | 1152.8 | 8400 |
| 2025-05-20 14:37:00 | 1152.9 | 1154.5 | 1152.9 | 1154.4 | 1050 |
| 2025-05-20 14:36:00 | 1153.0 | 1153.0 | 1152.1 | 1152.9 | 2100 |
| 2025-05-20 14:35:00 | 1153.5 | 1153.5 | 1152.6 | 1153.0 | 24150 |
| 2025-05-20 14:34:00 | 1153.8 | 1153.8 | 1153.4 | 1153.5 | 3675 |
| 2025-05-20 14:33:00 | 1154.7 | 1154.7 | 1153.1 | 1153.7 | 10500 |
| 2025-05-20 14:32:00 | 1155.0 | 1155.5 | 1153.5 | 1154.7 | 11025 |
| 2025-05-20 14:31:00 | 1157.0 | 1157.2 | 1155.1 | 1155.4 | 11025 |
| 2025-05-20 14:30:00 | 1157.7 | 1157.7 | 1157.0 | 1157.0 | 5250 |
| 2025-05-20 14:29:00 | 1157.1 | 1157.8 | 1157.0 | 1157.8 | 2100 |
| 2025-05-20 14:28:00 | 1158.5 | 1158.5 | 1157.1 | 1157.1 | 5250 |
| 2025-05-20 14:27:00 | 1160.0 | 1160.0 | 1158.3 | 1158.5 | 4200 |
| 2025-05-20 14:26:00 | 1160.3 | 1160.5 | 1159.9 | 1160.0 | 9975 |
| 2025-05-20 14:25:00 | 1159.6 | 1159.6 | 1159.6 | 1159.6 | 0 |
| 2025-05-20 14:24:00 | 1159.9 | 1159.9 | 1159.6 | 1159.6 | 525 |
| 2025-05-20 14:23:00 | 1160.4 | 1160.4 | 1159.9 | 1159.9 | 3675 |
| 2025-05-20 14:22:00 | 1160.4 | 1160.4 | 1160.4 | 1160.4 | 0 |
| 2025-05-20 14:21:00 | 1160.4 | 1160.4 | 1160.4 | 1160.4 | 0 |
| 2025-05-20 14:20:00 | 1160.8 | 1160.8 | 1159.7 | 1160.4 | 3150 |
| 2025-05-20 14:19:00 | 1161.7 | 1161.7 | 1160.8 | 1160.8 | 2625 |
| 2025-05-20 14:18:00 | 1162.1 | 1162.6 | 1161.7 | 1161.7 | 2100 |
| 2025-05-20 14:17:00 | 1160.8 | 1162.0 | 1160.8 | 1161.1 | 3150 |
| 2025-05-20 14:16:00 | 1161.0 | 1161.8 | 1160.8 | 1160.8 | 3675 |
| 2025-05-20 14:15:00 | 1161.7 | 1161.7 | 1161.7 | 1161.7 | 525 |
| 2025-05-20 14:14:00 | 1162.2 | 1162.2 | 1161.4 | 1161.7 | 1575 |
| 2025-05-20 14:13:00 | 1162.9 | 1162.9 | 1162.2 | 1162.2 | 525 |
| 2025-05-20 14:12:00 | 1162.7 | 1162.9 | 1162.7 | 1162.9 | 1575 |
| 2025-05-20 14:11:00 | 1162.1 | 1163.2 | 1161.7 | 1162.7 | 3675 |
| 2025-05-20 14:10:00 | 1161.6 | 1161.6 | 1161.0 | 1161.6 | 2625 |
| 2025-05-20 14:09:00 | 1161.1 | 1161.6 | 1161.0 | 1161.6 | 3150 |
| 2025-05-20 14:08:00 | 1161.3 | 1161.9 | 1161.1 | 1161.1 | 1050 |
| 2025-05-20 14:07:00 | 1161.5 | 1161.5 | 1161.0 | 1161.3 | 1050 |
| 2025-05-20 14:06:00 | 1162.1 | 1162.2 | 1161.5 | 1161.5 | 2625 |
| 2025-05-20 14:05:00 | 1161.7 | 1163.1 | 1161.7 | 1162.1 | 12075 |
| 2025-05-20 14:04:00 | 1161.8 | 1161.8 | 1161.7 | 1161.8 | 1575 |
| 2025-05-20 14:03:00 | 1162.5 | 1162.5 | 1161.8 | 1161.8 | 2625 |
| 2025-05-20 14:02:00 | 1161.8 | 1163.0 | 1161.8 | 1162.5 | 2625 |
| 2025-05-20 14:01:00 | 1161.7 | 1162.6 | 1161.7 | 1162.6 | 2100 |
| 2025-05-20 14:00:00 | 1161.7 | 1161.7 | 1161.6 | 1161.7 | 2625 |
| 2025-05-20 13:59:00 | 1161.3 | 1161.7 | 1161.1 | 1161.7 | 4200 |
| 2025-05-20 13:58:00 | 1161.5 | 1161.5 | 1161.1 | 1161.3 | 2100 |
| 2025-05-20 13:57:00 | 1162.4 | 1162.4 | 1161.5 | 1161.5 | 1050 |
| 2025-05-20 13:56:00 | 1163.0 | 1163.0 | 1162.4 | 1162.4 | 2625 |
| 2025-05-20 13:55:00 | 1163.9 | 1163.9 | 1163.0 | 1163.3 | 3675 |
| 2025-05-20 13:54:00 | 1163.4 | 1163.9 | 1163.4 | 1163.9 | 3675 |
| 2025-05-20 13:53:00 | 1163.8 | 1164.2 | 1163.8 | 1164.2 | 1575 |
| 2025-05-20 13:52:00 | 1164.2 | 1164.2 | 1163.8 | 1163.8 | 1575 |
| 2025-05-20 13:51:00 | 1163.5 | 1164.4 | 1163.5 | 1164.2 | 4725 |
| 2025-05-20 13:50:00 | 1160.9 | 1164.2 | 1160.1 | 1163.5 | 5250 |