Medi Assist Healthcare Services Limited(IN:MEDIASSIST)
₹275.05-6.15 (-2.19%)
IN:MEDIASSIST
Medi Assist Healthcare Services Limited historical prices
₹275.05
At close:-6.15 (-2.19%)
Want to see IN:MEDIASSIST full AI Analyst Report?
Medi Assist Healthcare Services Limited (MEDIASSIST) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 283.75 | 283.75 | 272.85 | 275.05 | 275.05 | -2.19% | 45,070 | 2.62 |
| Nov 11, 2026 | 290.40 | 290.40 | 280.55 | 281.20 | 281.20 | -2.61% | 47,467 | 2.88 |
| Nov 10, 2026 | 288.75 | 290.15 | 283.40 | 288.75 | 288.75 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 290.15 | 290.15 | 283.40 | 288.75 | 288.75 | +2.05% | 11,918 | 0.72 |
| Nov 06, 2026 | 281.00 | 286.95 | 281.00 | 282.95 | 282.95 | -0.95% | 14,025 | 0.86 |
| Nov 05, 2026 | 293.45 | 297.05 | 284.15 | 285.65 | 285.65 | -1.80% | 27,145 | 1.68 |
| Nov 04, 2026 | 291.65 | 293.30 | 287.15 | 290.90 | 290.90 | +0.94% | 12,706 | 0.79 |
| Nov 03, 2026 | 298.00 | 299.90 | 285.70 | 288.20 | 288.20 | -2.12% | 23,956 | 1.52 |
| Nov 02, 2026 | 315.95 | 318.20 | 292.60 | 294.45 | 294.45 | -0.78% | 41,764 | 2.75 |
| Oct 30, 2026 | 298.95 | 304.20 | 292.70 | 296.75 | 296.75 | -0.55% | 12,383 | 0.82 |
| Oct 29, 2026 | 298.15 | 300.00 | 292.85 | 298.40 | 298.40 | +0.25% | 6,862 | 0.46 |
| Oct 28, 2026 | 290.45 | 304.25 | 290.45 | 297.65 | 297.65 | +3.40% | 5,761 | 0.38 |
| Oct 27, 2026 | 283.70 | 290.90 | 282.50 | 287.85 | 287.85 | +2.02% | 6,391 | 0.42 |
| Oct 26, 2026 | 288.05 | 289.35 | 279.50 | 282.15 | 282.15 | -0.65% | 14,131 | 0.94 |
| Oct 23, 2026 | 285.25 | 286.90 | 275.30 | 284.00 | 284.00 | -1.98% | 14,676 | 0.99 |
| Oct 22, 2026 | 292.45 | 296.75 | 286.05 | 289.75 | 289.75 | -1.16% | 15,828 | 1.07 |
| Oct 21, 2026 | 298.60 | 298.60 | 286.45 | 293.15 | 293.15 | -2.07% | 5,472 | 0.37 |
| Oct 20, 2026 | 299.35 | 307.65 | 297.35 | 299.35 | 299.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 306.00 | 307.65 | 297.35 | 299.35 | 299.35 | -2.16% | 5,329 | 0.27 |
| Oct 16, 2026 | 306.00 | 312.00 | 305.00 | 305.95 | 305.95 | -0.02% | 4,519 | 0.23 |
| Oct 15, 2026 | 304.25 | 314.25 | 304.25 | 306.00 | 306.00 | +0.79% | 5,795 | 0.29 |
| Oct 14, 2026 | 300.30 | 304.65 | 300.00 | 303.60 | 303.60 | +0.10% | 3,695 | 0.19 |
| Oct 13, 2026 | 299.20 | 304.45 | 297.80 | 303.30 | 303.30 | +0.95% | 1,766 | 0.09 |
| Oct 12, 2026 | 301.05 | 304.60 | 298.05 | 300.45 | 300.45 | -0.15% | 3,568 | 0.18 |
| Oct 09, 2026 | 300.05 | 304.20 | 294.25 | 300.90 | 300.90 | +1.86% | 5,548 | 0.28 |
| Oct 08, 2026 | 301.95 | 301.95 | 294.25 | 295.40 | 295.40 | -1.55% | 4,793 | 0.24 |
| Oct 07, 2026 | 304.65 | 304.65 | 299.00 | 300.05 | 300.05 | -2.02% | 5,897 | 0.30 |
| Oct 06, 2026 | 298.95 | 307.50 | 296.95 | 306.25 | 306.25 | +2.80% | 51,098 | 2.65 |
| Oct 05, 2026 | 301.35 | 302.20 | 294.45 | 297.90 | 297.90 | -0.35% | 14,643 | 0.77 |
| Oct 02, 2026 | 298.95 | 305.00 | 291.20 | 298.95 | 298.95 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 303.40 | 305.00 | 291.20 | 298.95 | 298.95 | -1.16% | 25,007 | 1.33 |
| Sep 30, 2026 | 304.15 | 310.85 | 301.15 | 302.45 | 302.45 | -1.48% | 5,870 | 0.20 |
| Sep 29, 2026 | 308.35 | 310.50 | 302.90 | 307.00 | 307.00 | -0.31% | 27,461 | 0.95 |
| Sep 28, 2026 | 319.95 | 319.95 | 307.20 | 307.95 | 307.95 | -3.80% | 11,937 | 0.42 |
| Sep 25, 2026 | 325.00 | 325.00 | 316.05 | 320.10 | 320.10 | -0.06% | 214,419 | 8.46 |
| Sep 24, 2026 | 328.95 | 332.55 | 318.50 | 320.30 | 320.30 | -4.42% | 13,639 | 0.54 |
| Sep 23, 2026 | 332.25 | 336.90 | 324.20 | 335.10 | 335.10 | +1.98% | 10,885 | 0.43 |
| Sep 22, 2026 | 340.80 | 342.95 | 327.50 | 328.60 | 328.60 | -2.55% | 15,095 | 0.61 |
| Sep 21, 2026 | 326.30 | 339.45 | 317.75 | 337.20 | 337.20 | +3.96% | 14,260 | 0.57 |
| Sep 18, 2026 | 322.05 | 325.50 | 318.00 | 324.35 | 324.35 | +0.93% | 4,907 | 0.20 |
| Sep 17, 2026 | 312.10 | 322.10 | 312.00 | 321.35 | 321.35 | +2.98% | 203,829 | 9.39 |
| Sep 16, 2026 | 312.30 | 317.40 | 307.10 | 312.05 | 312.05 | +0.69% | 11,763 | 0.55 |
| Sep 15, 2026 | 316.05 | 320.15 | 309.10 | 309.90 | 309.90 | -2.15% | 15,418 | 0.72 |
| Sep 14, 2026 | 316.70 | 321.00 | 311.95 | 316.70 | 316.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 321.00 | 321.00 | 311.95 | 316.70 | 316.70 | -1.52% | 13,758 | 0.64 |
| Sep 10, 2026 | 328.00 | 330.75 | 320.00 | 323.60 | 321.60 | -1.34% | 4,004 | 0.17 |
| Sep 09, 2026 | 325.05 | 331.40 | 325.05 | 328.00 | 325.97 | -1.29% | 11,917 | 0.50 |
| Sep 08, 2026 | 336.20 | 336.20 | 329.20 | 332.30 | 330.25 | -1.29% | 7,983 | 0.33 |
| Sep 07, 2026 | 339.15 | 343.30 | 333.00 | 336.65 | 334.57 | -1.10% | 8,126 | 0.34 |
| Sep 04, 2026 | 346.80 | 348.50 | 339.00 | 340.40 | 338.30 | -0.93% | 7,165 | 0.30 |
