MAX HEALTHCARE INSTITUTE LIMITED (maxhealth)
PHARMA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1071.0 | 1072.7 | 1070.2 | 1072.0 | 22575 |
| 2025-04-25 15:28:00 | 1068.8 | 1071.0 | 1068.8 | 1070.7 | 13125 |
| 2025-04-25 15:27:00 | 1068.5 | 1069.0 | 1068.0 | 1068.8 | 12075 |
| 2025-04-25 15:26:00 | 1069.1 | 1069.6 | 1068.5 | 1068.5 | 7875 |
| 2025-04-25 15:25:00 | 1068.8 | 1069.4 | 1068.8 | 1069.1 | 4725 |
| 2025-04-25 15:24:00 | 1069.8 | 1070.1 | 1068.5 | 1069.0 | 8400 |
| 2025-04-25 15:23:00 | 1071.2 | 1071.2 | 1069.5 | 1069.8 | 15750 |
| 2025-04-25 15:22:00 | 1070.2 | 1071.2 | 1070.0 | 1071.2 | 18375 |
| 2025-04-25 15:21:00 | 1070.4 | 1070.8 | 1070.2 | 1070.2 | 6300 |
| 2025-04-25 15:20:00 | 1071.4 | 1071.4 | 1070.6 | 1070.6 | 3675 |
| 2025-04-25 15:19:00 | 1071.6 | 1071.6 | 1071.0 | 1071.4 | 17850 |
| 2025-04-25 15:18:00 | 1072.8 | 1072.8 | 1072.2 | 1072.2 | 5775 |
| 2025-04-25 15:17:00 | 1071.2 | 1072.4 | 1071.2 | 1072.2 | 4725 |
| 2025-04-25 15:16:00 | 1071.5 | 1071.5 | 1071.1 | 1071.2 | 2625 |
| 2025-04-25 15:15:00 | 1071.5 | 1072.5 | 1071.0 | 1071.5 | 22575 |
| 2025-04-25 15:14:00 | 1072.7 | 1072.7 | 1071.5 | 1071.5 | 4200 |
| 2025-04-25 15:13:00 | 1073.3 | 1073.6 | 1072.7 | 1072.7 | 5250 |
| 2025-04-25 15:12:00 | 1073.9 | 1073.9 | 1073.3 | 1073.3 | 3675 |
| 2025-04-25 15:11:00 | 1073.8 | 1073.9 | 1073.8 | 1073.9 | 6300 |
| 2025-04-25 15:10:00 | 1073.3 | 1073.8 | 1073.3 | 1073.8 | 6300 |
| 2025-04-25 15:09:00 | 1072.9 | 1073.3 | 1072.9 | 1073.3 | 2625 |
| 2025-04-25 15:08:00 | 1072.6 | 1073.0 | 1072.6 | 1073.0 | 1575 |
| 2025-04-25 15:07:00 | 1074.2 | 1074.2 | 1072.9 | 1072.9 | 2100 |
| 2025-04-25 15:06:00 | 1074.0 | 1074.4 | 1073.6 | 1074.2 | 5775 |
| 2025-04-25 15:05:00 | 1073.8 | 1074.8 | 1073.8 | 1074.0 | 4725 |
| 2025-04-25 15:04:00 | 1073.4 | 1074.0 | 1073.4 | 1073.8 | 4725 |
| 2025-04-25 15:03:00 | 1073.4 | 1073.4 | 1073.0 | 1073.4 | 5250 |
| 2025-04-25 15:02:00 | 1073.3 | 1073.6 | 1073.3 | 1073.4 | 10500 |
| 2025-04-25 15:01:00 | 1074.3 | 1074.3 | 1073.3 | 1073.3 | 2625 |
| 2025-04-25 15:00:00 | 1074.0 | 1074.3 | 1073.2 | 1074.3 | 7875 |
| 2025-04-25 14:59:00 | 1073.9 | 1074.0 | 1073.9 | 1074.0 | 2625 |
| 2025-04-25 14:58:00 | 1074.5 | 1074.5 | 1074.0 | 1074.0 | 2625 |
| 2025-04-25 14:57:00 | 1075.1 | 1075.1 | 1074.5 | 1074.5 | 2100 |
| 2025-04-25 14:56:00 | 1075.2 | 1075.4 | 1075.1 | 1075.1 | 3150 |
| 2025-04-25 14:55:00 | 1075.5 | 1075.5 | 1074.9 | 1075.2 | 1050 |
| 2025-04-25 14:54:00 | 1075.0 | 1075.5 | 1075.0 | 1075.5 | 5250 |
| 2025-04-25 14:53:00 | 1073.2 | 1075.1 | 1073.2 | 1075.0 | 5775 |
| 2025-04-25 14:52:00 | 1072.7 | 1073.6 | 1072.7 | 1073.2 | 4725 |
| 2025-04-25 14:51:00 | 1073.5 | 1073.5 | 1072.7 | 1072.7 | 1050 |
| 2025-04-25 14:50:00 | 1074.2 | 1074.7 | 1073.5 | 1073.5 | 4725 |
| 2025-04-25 14:49:00 | 1072.5 | 1073.3 | 1072.5 | 1073.3 | 525 |
| 2025-04-25 14:48:00 | 1072.0 | 1072.5 | 1072.0 | 1072.5 | 1575 |
| 2025-04-25 14:47:00 | 1072.7 | 1072.7 | 1072.0 | 1072.0 | 1050 |
| 2025-04-25 14:46:00 | 1073.5 | 1073.5 | 1072.5 | 1072.7 | 6825 |
| 2025-04-25 14:45:00 | 1074.4 | 1075.2 | 1073.5 | 1073.5 | 2625 |
| 2025-04-25 14:44:00 | 1074.0 | 1074.4 | 1074.0 | 1074.4 | 3150 |
| 2025-04-25 14:43:00 | 1075.0 | 1075.0 | 1074.0 | 1074.0 | 4200 |
| 2025-04-25 14:42:00 | 1074.8 | 1075.0 | 1074.8 | 1075.0 | 8925 |
| 2025-04-25 14:41:00 | 1074.8 | 1074.8 | 1074.8 | 1074.8 | 0 |
| 2025-04-25 14:40:00 | 1075.9 | 1075.9 | 1074.8 | 1074.8 | 4725 |
| 2025-04-25 14:39:00 | 1074.9 | 1075.3 | 1074.9 | 1075.3 | 1050 |
| 2025-04-25 14:38:00 | 1074.5 | 1075.9 | 1074.5 | 1074.9 | 4725 |
| 2025-04-25 14:37:00 | 1074.2 | 1074.8 | 1074.2 | 1074.5 | 5775 |
| 2025-04-25 14:36:00 | 1075.1 | 1075.1 | 1074.2 | 1074.2 | 1575 |
| 2025-04-25 14:35:00 | 1075.1 | 1075.8 | 1075.0 | 1075.0 | 6300 |
| 2025-04-25 14:34:00 | 1075.2 | 1075.6 | 1074.4 | 1075.6 | 7875 |
| 2025-04-25 14:33:00 | 1075.5 | 1076.1 | 1074.9 | 1075.2 | 6300 |
| 2025-04-25 14:32:00 | 1077.0 | 1077.0 | 1075.0 | 1075.5 | 14700 |
| 2025-04-25 14:31:00 | 1076.8 | 1077.0 | 1076.8 | 1077.0 | 2625 |
| 2025-04-25 14:30:00 | 1078.6 | 1078.6 | 1076.8 | 1076.8 | 5250 |
| 2025-04-25 14:29:00 | 1076.6 | 1078.2 | 1076.6 | 1078.2 | 5775 |
| 2025-04-25 14:28:00 | 1076.7 | 1077.4 | 1076.6 | 1076.6 | 2625 |
| 2025-04-25 14:27:00 | 1077.3 | 1077.7 | 1076.7 | 1076.7 | 3675 |
| 2025-04-25 14:26:00 | 1077.4 | 1077.4 | 1076.9 | 1077.3 | 2625 |
| 2025-04-25 14:25:00 | 1078.0 | 1078.0 | 1077.4 | 1077.4 | 2100 |
| 2025-04-25 14:24:00 | 1077.3 | 1078.0 | 1077.3 | 1078.0 | 2100 |
| 2025-04-25 14:23:00 | 1078.2 | 1078.2 | 1077.3 | 1077.3 | 2100 |
| 2025-04-25 14:22:00 | 1078.2 | 1078.2 | 1078.2 | 1078.2 | 0 |
| 2025-04-25 14:21:00 | 1078.2 | 1078.5 | 1078.2 | 1078.2 | 1050 |
| 2025-04-25 14:20:00 | 1077.6 | 1078.2 | 1077.6 | 1078.2 | 525 |
| 2025-04-25 14:19:00 | 1078.1 | 1078.1 | 1077.6 | 1077.6 | 1050 |
| 2025-04-25 14:18:00 | 1079.0 | 1079.0 | 1078.1 | 1078.1 | 1575 |
| 2025-04-25 14:17:00 | 1077.5 | 1079.2 | 1077.5 | 1079.2 | 525 |
| 2025-04-25 14:16:00 | 1076.9 | 1077.5 | 1076.9 | 1077.5 | 2100 |
| 2025-04-25 14:15:00 | 1076.9 | 1076.9 | 1076.9 | 1076.9 | 3150 |
| 2025-04-25 14:14:00 | 1074.9 | 1077.2 | 1074.9 | 1076.6 | 3150 |
| 2025-04-25 14:13:00 | 1074.2 | 1074.9 | 1074.2 | 1074.9 | 3150 |
| 2025-04-25 14:12:00 | 1075.0 | 1075.0 | 1073.1 | 1073.7 | 10500 |
| 2025-04-25 14:11:00 | 1075.2 | 1076.1 | 1075.2 | 1075.8 | 2100 |
| 2025-04-25 14:10:00 | 1075.4 | 1075.4 | 1075.2 | 1075.2 | 3675 |
| 2025-04-25 14:09:00 | 1076.7 | 1076.7 | 1075.3 | 1075.3 | 1575 |
| 2025-04-25 14:08:00 | 1076.7 | 1076.7 | 1076.7 | 1076.7 | 2100 |
| 2025-04-25 14:07:00 | 1081.1 | 1081.1 | 1076.5 | 1076.6 | 7350 |
| 2025-04-25 14:06:00 | 1081.0 | 1081.6 | 1080.2 | 1081.6 | 10500 |
| 2025-04-25 14:05:00 | 1083.1 | 1083.1 | 1081.0 | 1081.0 | 1575 |
| 2025-04-25 14:04:00 | 1084.8 | 1084.8 | 1083.1 | 1083.1 | 3150 |
| 2025-04-25 14:03:00 | 1084.9 | 1085.1 | 1084.8 | 1084.8 | 1575 |
| 2025-04-25 14:02:00 | 1084.0 | 1085.4 | 1084.0 | 1085.4 | 4725 |
| 2025-04-25 14:01:00 | 1084.0 | 1084.0 | 1084.0 | 1084.0 | 0 |
| 2025-04-25 14:00:00 | 1083.9 | 1084.0 | 1083.9 | 1084.0 | 2625 |
| 2025-04-25 13:59:00 | 1082.7 | 1083.9 | 1082.7 | 1083.9 | 3150 |
| 2025-04-25 13:58:00 | 1082.0 | 1082.7 | 1082.0 | 1082.7 | 2100 |
| 2025-04-25 13:57:00 | 1081.2 | 1082.0 | 1081.2 | 1082.0 | 1575 |
| 2025-04-25 13:56:00 | 1080.8 | 1081.3 | 1080.4 | 1081.2 | 3150 |
| 2025-04-25 13:55:00 | 1081.4 | 1081.4 | 1080.6 | 1080.8 | 1050 |
| 2025-04-25 13:54:00 | 1080.7 | 1081.8 | 1080.7 | 1081.4 | 3150 |
| 2025-04-25 13:53:00 | 1081.1 | 1081.1 | 1080.7 | 1080.7 | 1575 |
| 2025-04-25 13:52:00 | 1081.2 | 1081.4 | 1080.6 | 1081.1 | 2625 |
| 2025-04-25 13:51:00 | 1080.6 | 1081.9 | 1080.6 | 1081.2 | 2625 |
| 2025-04-25 13:50:00 | 1082.0 | 1082.0 | 1080.3 | 1080.6 | 7875 |