Skip to main content
Max Financial Services Limited (BOM:500271)
India flag India · Delayed Price · Currency is INR
1,701.20
-47.05 (-2.69%)
At close: Mar 6, 2026

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,758.251,758.251,694.251,701.201,701.20-2.69%9,471
Mar 5, 20261,748.201,773.951,716.101,748.251,748.250.01%34,662
Mar 4, 20261,790.001,790.001,725.051,748.101,748.10-3.13%6,417
Mar 2, 20261,650.901,827.201,650.901,804.651,804.65-0.50%14,291
Feb 27, 20261,854.001,854.001,807.601,813.751,813.75-2.25%4,459
Feb 26, 20261,850.151,868.201,840.901,855.501,855.500.11%2,957
Feb 25, 20261,841.901,856.051,837.001,853.451,853.450.65%6,636
Feb 24, 20261,869.751,869.751,838.601,841.451,841.45-1.51%27,736
Feb 23, 20261,872.351,891.351,857.601,869.701,869.701.12%30,038
Feb 20, 20261,795.401,852.001,795.401,848.951,848.950.93%571,291
Feb 19, 20261,833.901,851.651,826.551,831.951,831.95-0.10%6,642
Feb 18, 20261,855.001,859.051,825.601,833.851,833.85-1.35%10,760
Feb 17, 20261,780.201,865.001,780.201,859.001,859.000.61%71,155
Feb 16, 20261,846.101,857.801,817.001,847.751,847.751.17%18,749
Feb 13, 20261,820.001,848.451,815.951,826.451,826.450.71%39,593
Feb 12, 20261,763.451,821.201,740.801,813.651,813.654.61%45,637
Feb 11, 20261,780.001,780.001,723.701,733.701,733.70-0.72%9,640
Feb 10, 20261,746.551,759.001,725.201,746.351,746.35-0.44%661,744
Feb 9, 20261,705.151,755.601,705.151,754.151,754.153.18%6,727
Feb 6, 20261,698.251,713.101,689.651,700.101,700.100.09%933,203
Feb 5, 20261,680.651,713.551,680.651,698.501,698.50-0.59%704,847
Feb 4, 20261,674.251,710.101,663.651,708.651,708.652.05%44,966
Feb 3, 20261,661.701,683.151,655.451,674.301,674.301.93%6,769
Feb 2, 20261,566.951,650.301,566.951,642.551,642.551.62%1,964
Feb 1, 20261,571.251,637.251,571.251,616.351,616.350.30%2,165
Jan 30, 20261,570.001,622.951,565.051,611.451,611.451.59%4,355
Jan 29, 20261,624.201,643.601,578.451,586.201,586.20-2.33%270,771
Jan 28, 20261,558.051,628.551,558.051,624.101,624.102.82%3,259
Jan 27, 20261,561.351,601.201,561.351,579.551,579.55-1.34%13,232
Jan 23, 20261,623.401,626.401,592.801,601.051,601.05-1.63%3,406
Jan 22, 20261,617.101,643.451,611.201,627.501,627.500.51%2,561
Jan 21, 20261,623.551,626.801,587.601,619.201,619.20-0.32%5,290
Jan 20, 20261,651.501,654.751,617.301,624.351,624.35-1.65%1,795
Jan 19, 20261,657.001,668.001,645.601,651.551,651.550.11%1,316
Jan 16, 20261,620.551,660.601,620.551,649.701,649.700.10%3,476
Jan 14, 20261,635.401,658.501,629.351,648.001,648.000.10%104,001
Jan 13, 20261,670.001,672.701,635.851,646.401,646.40-0.95%95,781
Jan 12, 20261,678.801,691.251,652.751,662.201,662.20-0.94%3,302
Jan 9, 20261,693.951,697.951,668.601,677.951,677.95-0.96%2,944
Jan 8, 20261,725.951,730.301,685.001,694.251,694.25-1.84%8,774
Jan 7, 20261,747.851,751.901,721.601,725.951,725.95-0.31%19,081
Jan 6, 20261,718.951,746.501,644.801,731.301,731.301.61%35,886
Jan 5, 20261,640.051,728.051,640.051,703.801,703.801.91%27,015
Jan 2, 20261,675.901,685.951,661.001,671.801,671.80-0.12%5,910
Jan 1, 20261,673.001,690.701,664.951,673.801,673.800.06%8,847
Dec 31, 20251,635.851,680.751,635.851,672.851,672.852.26%6,245
Dec 30, 20251,646.051,661.801,625.201,635.801,635.80-0.63%59,631
Dec 29, 20251,664.051,678.001,606.951,646.101,646.10-1.45%4,344
Dec 26, 20251,650.551,677.301,650.551,670.401,670.40-0.47%827
Dec 24, 20251,698.651,708.801,674.501,678.351,678.35-1.20%2,808
Dec 23, 20251,692.001,701.001,676.651,698.651,698.650.32%3,870
Dec 22, 20251,683.901,700.001,680.851,693.151,693.150.37%1,543
Dec 19, 20251,683.151,692.951,660.901,686.901,686.900.02%2,872
Dec 18, 20251,658.401,689.351,657.001,686.501,686.501.44%2,340
Dec 17, 20251,677.051,678.201,644.001,662.601,662.60-0.38%1,757
Dec 16, 20251,697.801,712.951,663.301,668.951,668.95-1.67%3,858
Dec 15, 20251,719.351,719.351,679.501,697.251,697.25-1.25%4,545
Dec 12, 20251,723.951,725.701,707.551,718.801,718.800.84%10,018
Dec 11, 20251,676.601,717.701,676.601,704.501,704.500.33%3,526
Dec 10, 20251,682.651,715.001,682.651,698.951,698.950.50%8,222
Dec 9, 20251,694.801,700.001,667.101,690.501,690.50-0.22%4,527
Dec 8, 20251,692.051,711.801,680.251,694.151,694.150.25%3,704
Dec 5, 20251,687.951,693.951,667.001,689.951,689.950.11%7,168
Dec 4, 20251,665.301,693.901,648.651,688.151,688.151.37%33,819
Dec 3, 20251,690.951,724.801,661.051,665.351,665.35-1.51%1,564
Dec 2, 20251,729.851,729.851,669.551,690.951,690.95-1.27%7,203
Dec 1, 20251,707.751,717.401,703.651,712.701,712.700.64%2,260
Nov 28, 20251,739.951,748.251,693.901,701.801,701.80-1.55%12,174
Nov 27, 20251,764.651,764.651,724.851,728.601,728.60-0.45%3,661
Nov 26, 20251,707.001,740.001,706.351,736.351,736.352.21%19,873
Nov 25, 20251,682.351,703.001,672.301,698.851,698.851.16%6,394
Nov 24, 20251,674.651,686.951,642.501,679.451,679.451.13%27,743
Nov 21, 20251,704.801,712.751,647.001,660.701,660.70-2.05%49,789
Nov 20, 20251,675.601,701.101,661.601,695.451,695.451.67%8,526
Nov 19, 20251,675.901,687.901,656.201,667.551,667.55-0.74%5,113
Nov 18, 20251,702.001,702.151,677.751,679.951,679.95-1.07%10,396
Nov 17, 20251,698.151,707.451,678.301,698.151,698.151.44%10,535
Nov 14, 20251,709.001,709.001,661.701,674.051,674.05-2.02%15,358
Nov 13, 20251,718.851,728.851,692.901,708.551,708.55-0.55%11,189
Nov 12, 20251,599.351,727.001,599.351,718.001,718.005.00%118,534
Nov 11, 20251,649.551,649.551,600.801,636.151,636.151.07%4,794
Nov 10, 20251,633.651,637.701,613.001,618.851,618.85-0.02%8,970
Nov 7, 20251,571.951,632.751,562.901,619.201,619.202.22%8,552
Nov 6, 20251,601.001,612.451,581.801,584.001,584.00-0.54%9,266
Nov 4, 20251,501.501,599.951,501.501,592.551,592.552.07%13,754
Nov 3, 20251,543.151,565.001,532.001,560.301,560.300.93%6,382
Oct 31, 20251,557.001,566.901,544.001,545.951,545.95-0.66%6,295
Oct 30, 20251,518.051,565.201,515.001,556.251,556.252.52%7,412
Oct 29, 20251,523.101,544.401,509.701,518.001,518.00-0.33%8,814
Oct 28, 20251,513.451,528.201,509.001,523.051,523.050.59%7,189
Oct 27, 20251,506.201,539.401,504.001,514.101,514.10-0.15%283,677
Oct 24, 20251,536.001,537.001,512.451,516.451,516.45-1.06%4,801
Oct 23, 20251,552.001,552.001,527.801,532.651,532.65-0.48%6,106
Oct 21, 20251,534.151,555.001,532.951,540.001,540.000.46%2,044
Oct 20, 20251,533.301,551.051,526.651,532.951,532.95-0.91%4,552
Oct 17, 20251,570.201,570.201,531.151,547.101,547.10-0.27%22,947
Oct 16, 20251,605.001,605.001,541.451,551.251,551.25-3.60%19,674
Oct 15, 20251,611.701,635.001,605.651,609.101,609.10-0.13%61,796
Oct 14, 20251,604.551,623.201,602.801,611.151,611.150.23%3,829
Oct 13, 20251,577.301,611.751,577.301,607.401,607.401.53%7,255