Skip to main content
Max Financial Services Limited (BOM:500271)
India flag India · Delayed Price · Currency is INR
1,609.80
+7.35 (0.46%)
At close: Apr 28, 2026

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,623.101,623.101,593.051,609.801,609.800.46%8,258
Apr 27, 20261,589.751,606.001,584.501,602.451,602.450.87%16,721
Apr 24, 20261,606.101,606.101,566.251,588.601,588.60-0.40%36,832
Apr 23, 20261,615.451,623.401,590.501,594.951,594.95-2.08%37,725
Apr 22, 20261,636.651,654.301,617.601,628.751,628.75-1.27%38,237
Apr 21, 20261,692.851,692.851,645.001,649.751,649.75-2.32%106,205
Apr 20, 20261,703.051,703.051,656.401,689.001,689.000.42%14,938
Apr 17, 20261,693.751,695.201,669.501,682.001,682.00-0.76%163,901
Apr 16, 20261,724.601,724.601,685.001,694.851,694.85-0.26%24,614
Apr 15, 20261,745.101,745.101,678.801,699.301,699.303.25%11,453
Apr 13, 20261,648.951,650.251,609.201,645.851,645.85-0.53%7,820
Apr 10, 20261,634.751,663.401,615.001,654.701,654.703.04%17,687
Apr 9, 20261,592.151,614.951,567.651,605.951,605.951.12%14,002
Apr 8, 20261,553.951,625.401,519.651,588.151,588.156.50%48,704
Apr 7, 20261,482.201,494.201,462.101,491.251,491.25-0.49%194,899
Apr 6, 20261,408.051,504.301,408.051,498.601,498.602.26%36,049
Apr 2, 20261,455.551,473.001,434.501,465.551,465.55-0.81%26,204
Apr 1, 20261,495.451,548.901,468.401,477.551,477.55-0.97%37,980
Mar 30, 20261,436.301,548.401,436.301,491.951,491.95-4.19%43,032
Mar 27, 20261,588.851,588.851,541.801,557.151,557.15-1.75%32,758
Mar 25, 20261,613.751,626.301,579.901,584.951,584.950.15%76,040
Mar 24, 20261,582.351,595.201,549.201,582.501,582.501.02%53,185
Mar 23, 20261,798.951,798.951,553.451,566.451,566.45-4.38%56,461
Mar 20, 20261,618.051,646.201,618.051,638.201,638.200.51%9,139
Mar 19, 20261,640.701,649.351,623.401,629.851,629.85-2.29%8,104
Mar 18, 20261,662.001,685.101,656.501,668.001,668.000.68%7,334
Mar 17, 20261,610.051,672.001,610.051,656.701,656.700.72%45,084
Mar 16, 20261,566.751,655.001,566.751,644.901,644.900.95%8,451
Mar 13, 20261,694.051,700.201,624.701,629.451,629.45-3.93%25,356
Mar 12, 20261,720.001,720.001,678.001,696.151,696.15-1.69%273,775
Mar 11, 20261,729.151,753.501,710.201,725.251,725.25-0.42%8,207
Mar 10, 20261,715.851,742.001,713.651,732.601,732.601.26%700,138
Mar 9, 20261,644.751,719.151,644.751,711.001,711.000.58%319,542
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