NSE - Delayed Quote
INR
Medi Assist Healthcare Services Limited (MEDIASSIST.NS)
288.95
+3.20
(+1.12%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 8, 2026
285.00
289.95
285.00
288.95
288.95
62,993
Nov 6, 2026
282.00
285.90
281.20
282.95
282.95
283,966
Nov 5, 2026
293.10
294.00
284.65
285.75
285.75
509,463
Nov 4, 2026
291.40
293.00
286.65
290.10
290.10
365,339
Nov 3, 2026
298.00
299.70
285.50
288.70
288.70
611,837
Nov 2, 2026
315.00
319.00
292.25
294.80
294.80
976,764
Oct 30, 2026
297.05
305.00
292.80
295.20
295.20
112,281
Oct 29, 2026
297.90
300.10
292.50
297.90
297.90
184,742
Oct 28, 2026
295.05
305.20
290.50
296.70
296.70
151,595
Oct 27, 2026
282.15
291.90
282.15
289.50
289.50
78,000
Oct 26, 2026
300.00
300.05
279.05
282.15
282.15
199,382
Oct 23, 2026
287.00
288.80
275.50
284.15
284.15
448,496
Oct 22, 2026
288.80
296.95
286.40
288.60
288.60
141,924
Oct 21, 2026
296.45
299.00
286.05
292.90
292.90
194,237
Oct 19, 2026
306.20
308.00
297.60
299.75
299.75
124,649
Oct 16, 2026
306.20
312.40
303.65
305.95
305.95
107,511
Oct 15, 2026
303.20
314.00
301.20
306.20
306.20
88,519
Oct 14, 2026
302.00
306.00
297.60
303.15
303.15
58,313
Oct 13, 2026
299.70
304.85
298.05
303.80
303.80
41,551
Oct 12, 2026
302.00
304.70
297.00
300.30
300.30
74,460
Oct 9, 2026
295.20
304.85
294.05
301.15
301.15
96,232
Oct 8, 2026
301.95
301.95
293.70
295.20
295.20
88,729
Oct 7, 2026
306.45
307.05
298.40
300.00
300.00
245,485
Oct 6, 2026
299.90
308.35
297.00
306.25
306.25
183,195
Oct 5, 2026
301.00
301.90
293.40
297.20
297.20
183,948
Oct 1, 2026
302.50
304.95
291.25
298.50
298.50
541,713
Sep 30, 2026
307.00
314.85
301.10
302.25
302.25
211,883
Sep 29, 2026
308.00
310.35
303.00
306.70
306.70
251,204
Sep 28, 2026
317.00
318.60
307.00
307.75
307.75
231,266
Sep 25, 2026
318.30
324.95
315.75
319.85
319.85
491,837
Sep 24, 2026
330.00
332.65
318.10
320.30
320.30
424,095
Sep 23, 2026
331.25
337.40
324.50
334.60
334.60
516,290
Sep 22, 2026
340.40
342.90
327.00
328.60
328.60
740,848
Sep 21, 2026
325.80
339.40
318.05
336.60
336.60
757,836
Sep 18, 2026
323.00
326.55
317.75
324.85
324.85
105,999
Sep 17, 2026
314.60
325.20
310.50
321.15
321.15
65,756
Sep 16, 2026
312.00
318.00
308.00
312.50
312.50
118,389
Sep 15, 2026
316.40
321.40
308.00
309.90
309.90
149,893
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
320.60
321.00
311.05
316.40
316.40
178,119
Sep 10, 2026
327.05
330.90
319.60
323.05
321.05
112,697
Sep 9, 2026
327.00
334.75
326.95
328.65
326.62
82,663
Sep 8, 2026
336.50
338.90
330.00
331.25
329.20
123,852
Sep 7, 2026
344.95
344.95
333.15
336.50
334.42
108,756
Sep 4, 2026
341.65
348.50
338.50
340.35
338.24
433,407
Sep 3, 2026
342.00
347.45
337.05
343.95
341.82
263,298
Sep 2, 2026
333.00
340.00
330.00
338.75
336.65
131,832
Sep 1, 2026
329.20
341.80
328.00
338.05
335.96
160,988
Aug 31, 2026
335.00
335.00
327.60
329.20
327.16
109,305
Aug 28, 2026
337.55
340.00
331.25
333.80
331.73
164,861
Aug 27, 2026
340.05
346.50
335.40
337.25
335.16
281,912
Aug 26, 2026
358.00
358.05
338.00
340.05
337.94
459,025
Aug 25, 2026
355.95
367.00
349.65
351.20
349.03
692,862
Aug 24, 2026
362.00
365.95
355.25
357.05
354.84
318,761
Aug 21, 2026
358.00
369.80
357.85
360.75
358.52
223,416
Aug 20, 2026
351.50
359.95
348.55
355.90
353.70
166,900
Aug 19, 2026
346.80
355.90
345.95
349.80
347.63
182,890
Aug 18, 2026
345.05
348.00
343.00
346.80
344.65
54,087
Aug 17, 2026
350.45
353.00
341.40
343.50
341.37
161,780
Aug 14, 2026
352.90
352.90
345.00
348.70
346.54
87,125
Aug 13, 2026
351.00
356.50
347.85
350.40
348.23
122,954
Aug 12, 2026
346.30
355.95
343.55
352.05
349.87
124,679
Aug 11, 2026
355.80
356.45
341.30
346.25
344.11
378,808
Aug 10, 2026
369.65
369.95
343.30
353.00
350.81
488,904
Aug 7, 2026
369.20
370.15
364.35
364.95
362.69
79,223
Aug 6, 2026
363.95
372.85
360.00
367.15
364.88
88,988
Aug 5, 2026
357.70
375.70
357.20
362.35
360.11
133,286
Aug 4, 2026
362.20
364.75
351.55
357.70
355.49
152,210
Aug 3, 2026
363.75
369.65
359.90
361.00
358.77
116,139
Jul 31, 2026
357.45
361.00
353.10
358.00
355.78
82,492
Jul 30, 2026
348.05
363.95
348.05
357.45
355.24
202,893
Jul 29, 2026
347.20
354.80
346.95
349.90
347.73
86,555
Jul 28, 2026
346.35
351.00
343.75
347.20
345.05
43,810
Jul 27, 2026
340.05
354.15
339.20
347.15
345.00
259,635
Jul 24, 2026
337.00
341.00
334.55
340.05
337.94
99,737
Jul 23, 2026
348.15
348.45
336.65
338.25
336.16
160,541
Jul 22, 2026
357.00
357.55
346.60
348.15
345.99
104,446
Jul 21, 2026
359.00
363.40
356.20
357.35
355.14
47,395
Jul 20, 2026
357.00
362.00
354.30
359.30
357.08
225,471
Jul 17, 2026
359.90
361.00
352.00
356.45
354.24
77,505
Jul 16, 2026
356.00
364.00
355.00
357.40
355.19
39,394
Jul 15, 2026
359.25
363.60
353.05
355.85
353.65
61,025
Jul 14, 2026
365.55
368.20
356.10
359.25
357.03
55,915
Jul 13, 2026
355.00
368.50
351.80
365.55
363.29
67,957
Jul 10, 2026
361.00
366.00
355.30
357.80
355.58
154,668
Jul 9, 2026
355.05
368.70
353.85
358.70
356.48
81,871
Jul 8, 2026
355.00
367.80
351.20
354.25
352.06
93,778
Jul 7, 2026
366.00
366.20
355.30
357.10
354.89
126,690
Jul 6, 2026
377.70
377.70
363.50
364.10
361.85
152,251
Jul 3, 2026
379.65
384.00
372.10
374.70
372.38
499,378
Jul 2, 2026
366.90
381.65
366.90
375.95
373.62
123,229
Jul 1, 2026
368.00
372.70
362.55
366.10
363.83
91,384
Jun 30, 2026
360.05
368.80
359.00
365.55
363.29
56,555
Jun 29, 2026
361.00
369.00
360.00
362.60
360.36
67,021
Jun 25, 2026
375.90
378.80
360.20
363.15
360.90
115,473
Jun 24, 2026
373.00
376.50
364.80
374.55
372.23
224,293
Jun 23, 2026
371.85
379.00
367.80
370.35
368.06
126,013
Jun 22, 2026
364.35
371.85
364.00
369.15
366.86
95,994
Jun 19, 2026
363.80
370.20
360.00
364.35
362.09
54,685
Jun 18, 2026
367.00
370.40
363.05
363.80
361.55
47,846
Jun 17, 2026
372.35
373.45
362.60
363.45
361.20
52,636
Jun 16, 2026
381.00
381.00
367.10
368.75
366.47
71,758
Jun 15, 2026
375.00
387.00
371.00
376.60
374.27
231,037
Jun 12, 2026
353.95
386.95
350.90
373.00
370.69
572,612
Jun 11, 2026
347.60
354.80
343.00
346.90
344.75
71,047
Jun 10, 2026
353.00
355.75
342.90
346.70
344.55
86,746
Jun 9, 2026
348.95
357.65
346.00
350.85
348.68
56,067
Jun 8, 2026
353.00
358.50
348.80
349.50
347.34
52,161
Jun 5, 2026
358.95
367.95
354.65
357.25
355.04
70,615
Jun 4, 2026
368.00
368.10
356.60
358.95
356.73
104,614
Jun 3, 2026
369.60
369.60
360.00
365.05
362.79
47,418
Jun 2, 2026
365.50
373.00
359.00
366.95
364.68
68,456
Jun 1, 2026
370.95
372.40
364.05
367.55
365.27
49,286
May 29, 2026
370.00
376.00
365.05
368.60
366.32
75,419
May 27, 2026
365.50
370.90
365.05
367.40
365.13
67,771
May 26, 2026
364.00
371.70
362.00
364.90
362.64
126,436
May 25, 2026
374.00
379.80
362.10
365.15
362.89
311,328
May 22, 2026
375.00
376.70
370.00
371.85
369.55
91,502
May 21, 2026
379.60
384.80
370.35
374.05
371.73
67,497
May 20, 2026
391.95
391.95
372.95
375.15
372.83
125,453
May 19, 2026
376.00
396.20
375.10
388.50
386.09
116,622
May 18, 2026
384.80
386.00
366.10
373.00
370.69
1,038,015
May 15, 2026
390.25
397.70
381.90
384.80
382.42
92,317
May 14, 2026
400.00
406.45
384.00
386.00
383.61
101,089
May 13, 2026
389.00
405.00
383.15
398.80
396.33
171,160
May 12, 2026
384.45
405.80
378.00
389.00
386.59
440,246
May 11, 2026
390.90
396.00
375.80
384.05
381.67
418,971
May 8, 2026
377.00
384.70
374.90
376.80
374.47
153,883
May 7, 2026
364.90
382.80
360.15
377.65
375.31
207,522
May 6, 2026
366.00
366.90
355.60
360.60
358.37
92,297
May 5, 2026
357.00
366.35
356.05
358.00
355.78
283,596
May 4, 2026
345.00
363.00
344.75
360.15
357.92
117,755
Apr 30, 2026
333.00
348.95
325.10
345.05
342.91
234,293
Apr 29, 2026
348.10
348.50
326.45
330.85
328.80
413,765
Apr 28, 2026
356.60
359.40
345.00
345.35
343.21
146,350
Apr 27, 2026
343.80
364.00
342.00
361.00
358.77
92,630
Apr 24, 2026
365.35
367.55
341.00
342.85
340.73
240,087
Apr 23, 2026
360.50
368.00
360.50
363.55
361.30
67,707
Apr 22, 2026
369.65
372.00
361.20
363.15
360.90
110,169
Apr 21, 2026
368.00
375.20
367.35
369.95
367.66
46,869
Apr 20, 2026
368.00
378.75
366.50
369.05
366.77
94,399
Apr 17, 2026
366.00
382.10
363.40
368.80
366.52
103,179
Apr 16, 2026
364.80
371.05
361.55
365.05
362.79
72,386
Apr 15, 2026
357.00
367.45
354.00
364.80
362.54
63,150
Apr 13, 2026
354.00
357.15
340.95
350.25
348.08
69,398
Apr 10, 2026
359.00
368.00
353.60
356.55
354.34
45,631
Apr 9, 2026
365.00
365.00
349.10
353.70
351.51
80,153
Apr 8, 2026
357.00
365.00
343.20
362.05
359.81
148,535
Apr 7, 2026
330.20
342.90
324.55
339.90
337.80
112,166
Apr 6, 2026
321.75
332.10
315.00
328.55
326.52
122,013
Apr 2, 2026
314.90
324.90
305.00
321.60
319.61
91,468
Apr 1, 2026
307.90
320.00
302.95
317.10
315.14
102,120
Mar 30, 2026
301.50
308.55
293.00
296.75
294.91
441,123
Mar 27, 2026
314.65
324.00
301.70
303.40
301.52
191,453
Mar 25, 2026
315.00
326.00
311.90
314.65
312.70
288,640
Mar 24, 2026
310.05
316.25
307.85
313.70
311.76
145,921
Mar 23, 2026
325.05
325.05
302.10
304.55
302.66
165,584
Mar 20, 2026
330.00
330.00
317.90
325.15
323.14
216,031
Mar 19, 2026
331.00
335.00
322.30
323.30
321.30
267,179
Mar 18, 2026
321.50
345.35
319.15
339.70
337.60
335,065
Mar 17, 2026
312.80
322.35
310.50
319.10
317.12
188,059
Mar 16, 2026
304.70
316.55
294.70
312.35
310.42
350,278
Mar 13, 2026
310.00
311.20
298.20
302.00
300.13
275,991
Mar 12, 2026
324.50
324.55
310.00
312.60
310.66
174,063
Mar 11, 2026
318.25
334.10
315.30
324.75
322.74
290,104
Mar 10, 2026
303.70
322.00
298.05
316.20
314.24
455,758
Mar 9, 2026
321.00
321.70
298.25
299.65
297.79
915,194
Mar 6, 2026
340.00
345.90
322.00
323.30
321.30
394,749
Mar 5, 2026
347.80
347.80
328.95
339.65
337.55
215,291
Mar 4, 2026
356.00
356.00
335.55
340.50
338.39
805,918
Mar 2, 2026
368.95
368.95
352.45
356.40
354.19
187,707
Feb 27, 2026
384.00
385.00
369.00
370.70
368.40
187,027
Feb 26, 2026
392.65
394.00
375.00
385.15
382.77
113,001
Feb 25, 2026
391.00
395.60
376.20
386.85
384.46
175,626
Feb 24, 2026
396.40
397.00
386.40
388.60
386.19
100,515
Feb 23, 2026
404.85
407.00
395.10
396.40
393.95
71,202
Feb 20, 2026
409.00
410.00
403.50
404.85
402.34
59,892
Feb 19, 2026
414.00
419.95
402.35
411.50
408.95
147,340
Feb 18, 2026
412.55
422.20
409.05
414.85
412.28
93,041
Feb 17, 2026
396.65
414.70
395.00
412.55
410.00
148,069
Feb 16, 2026
403.45
410.00
395.00
396.65
394.19
93,919
Feb 13, 2026
416.05
417.80
400.00
403.45
400.95
144,967
Feb 12, 2026
423.85
423.90
413.20
416.25
413.67
53,605
Feb 11, 2026
425.65
429.85
411.40
418.75
416.16
144,000
Feb 10, 2026
417.25
434.40
415.55
425.65
423.01
155,586
Feb 9, 2026
399.55
428.80
395.05
421.25
418.64
207,884
Feb 6, 2026
408.00
415.20
400.00
403.65
401.15
102,937
Feb 5, 2026
419.00
419.00
402.55
408.40
405.87
71,559
Feb 4, 2026
407.95
418.00
402.00
414.15
411.59
116,437
Feb 3, 2026
402.90
418.00
385.00
411.80
409.25
407,761
Feb 2, 2026
397.40
402.60
387.30
389.90
387.49
96,372
Jan 30, 2026
398.90
407.45
394.30
398.80
396.33
87,415
Jan 29, 2026
403.20
407.85
394.50
398.90
396.43
76,335
Jan 28, 2026
408.40
412.20
397.00
403.10
400.60
148,930
Jan 27, 2026
420.00
434.50
405.05
408.25
405.72
141,713
Jan 23, 2026
422.00
427.20
418.35
420.30
417.70
55,606
Jan 22, 2026
428.60
432.40
420.00
422.90
420.28
57,605
Jan 21, 2026
420.00
425.00
413.80
422.25
419.64
117,630
Jan 20, 2026
423.90
432.15
418.10
424.60
421.97
62,396
Jan 19, 2026
434.00
435.95
421.60
423.30
420.68
131,325
Jan 16, 2026
439.00
444.00
434.90
436.65
433.95
53,322
Jan 15, 2026
436.40
436.40
436.40
436.40
433.70
-
Jan 14, 2026
440.85
441.95
435.60
436.40
433.70
82,779
Jan 13, 2026
449.95
449.95
436.75
444.10
441.35
60,433
Jan 12, 2026
433.00
451.50
427.10
446.20
443.44
198,881
Jan 9, 2026
436.10
441.50
431.05
431.90
429.23
71,888
Jan 8, 2026
443.50
449.90
435.00
436.80
434.10
111,351
Jan 7, 2026
453.00
453.00
441.05
443.35
440.61
166,006
Jan 6, 2026
460.70
460.70
450.15
452.60
449.80
77,384
Jan 5, 2026
465.00
465.85
456.75
458.40
455.56
102,359
Jan 2, 2026
462.40
469.90
458.20
467.70
464.80
97,402
Jan 1, 2026
461.95
465.95
455.00
463.45
460.58
98,660
Dec 31, 2025
438.15
461.50
433.50
459.45
456.61
242,593
Dec 30, 2025
450.30
451.05
429.95
435.15
432.46
570,984
Dec 29, 2025
446.25
457.80
446.00
449.90
447.11
104,756
Dec 26, 2025
447.35
453.95
444.00
446.25
443.49
124,191
Dec 24, 2025
451.00
451.95
441.80
445.10
442.34
115,371
Dec 23, 2025
454.70
454.70
447.05
452.25
449.45
90,620
Dec 22, 2025
446.90
458.75
444.05
450.50
447.71
471,048
Dec 19, 2025
441.15
441.15
431.10
437.00
434.29
1,358,859
Dec 18, 2025
449.65
449.65
425.55
436.90
434.20
321,010
Dec 17, 2025
452.50
458.45
446.75
450.45
447.66
70,072
Dec 16, 2025
462.60
463.95
450.00
452.15
449.35
107,114
Dec 15, 2025
470.95
472.85
460.85
463.65
460.78
96,901
Dec 12, 2025
475.30
484.95
468.10
469.25
466.34
76,898
Dec 11, 2025
489.90
489.90
475.00
480.05
477.08
217,694
Dec 10, 2025
488.10
490.00
482.40
485.15
482.15
66,131
Dec 9, 2025
469.65
491.50
465.25
488.10
485.08
313,740
Dec 8, 2025
468.00
472.00
460.40
470.15
467.24
103,619
Dec 5, 2025
469.65
477.60
466.00
470.05
467.14
298,446
Dec 4, 2025
465.00
473.30
460.00
470.85
467.93
92,158
Dec 3, 2025
473.05
474.70
460.00
465.80
462.92
110,578
Dec 2, 2025
479.00
487.95
474.30
475.75
472.80
200,567
Dec 1, 2025
479.50
491.00
476.45
480.25
477.28
117,130
Nov 28, 2025
483.80
485.85
472.10
474.95
472.01
221,150
Nov 27, 2025
500.00
500.00
484.00
487.30
484.28
121,927
Nov 26, 2025
484.40
499.85
482.75
497.90
494.82
127,448
Nov 25, 2025
470.50
484.20
461.80
481.80
478.82
217,089
Nov 24, 2025
463.30
473.00
460.20
470.50
467.59
126,594
Nov 21, 2025
460.50
468.60
460.30
462.90
460.03
101,292
Nov 20, 2025
469.00
469.00
459.80
462.00
459.14
160,821
Nov 19, 2025
461.05
467.05
457.05
466.15
463.26
261,127
Nov 18, 2025
466.00
469.20
454.50
458.80
455.96
105,191
Nov 17, 2025
454.95
469.00
449.55
465.85
462.97
186,997
Nov 14, 2025
460.00
467.45
448.30
451.85
449.05
199,496
Nov 13, 2025
471.00
471.00
458.90
460.25
457.40
365,150
Nov 12, 2025
478.90
481.30
465.30
466.75
463.86
177,277
Nov 11, 2025
484.00
490.95
470.35
476.40
473.45
127,066
Nov 10, 2025
497.00
500.50
486.00
487.65
484.63
85,311
Nov 7, 2025
512.60
514.95
485.80
493.80
490.74
575,821
Nov 6, 2025
529.00
530.00
504.70
512.55
509.38
971,904
