Skip to main content
Max Financial Services Limited (NSE:MFSL)
India flag India · Delayed Price · Currency is INR
1,706.90
-41.70 (-2.38%)
Mar 6, 2026, 3:29 PM IST

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261,764.201,773.501,714.001,748.601,748.600.05%833,743
Mar 4, 20261,782.901,784.901,726.001,747.801,747.80-3.27%677,553
Mar 2, 20261,765.501,828.201,765.501,806.801,806.80-0.36%413,785
Feb 27, 20261,854.601,854.601,806.201,813.401,813.40-2.34%538,734
Feb 26, 20261,861.901,869.601,839.401,856.901,856.900.12%568,774
Feb 25, 20261,844.601,857.501,836.401,854.701,854.700.69%378,587
Feb 24, 20261,865.001,868.301,839.401,841.901,841.90-1.50%783,572
Feb 23, 20261,868.301,892.501,859.001,870.001,870.001.12%701,482
Feb 20, 20261,834.001,852.201,810.301,849.301,849.300.94%1,289,579
Feb 19, 20261,836.401,852.201,824.401,832.001,832.00-0.24%794,058
Feb 18, 20261,850.001,863.301,827.101,836.401,836.40-1.16%835,001
Feb 17, 20261,841.001,865.001,835.001,857.901,857.900.52%551,161
Feb 16, 20261,815.901,857.401,815.901,848.301,848.301.28%693,364
Feb 13, 20261,821.301,848.501,817.301,824.901,824.900.63%1,588,459
Feb 12, 20261,743.001,821.001,738.501,813.501,813.504.58%1,536,113
Feb 11, 20261,754.201,768.001,717.501,734.101,734.10-0.75%987,320
Feb 10, 20261,759.501,759.501,725.601,747.201,747.20-0.34%818,309
Feb 9, 20261,712.001,756.401,707.001,753.201,753.202.85%914,516
Feb 6, 20261,686.201,720.701,686.201,704.601,704.600.18%484,599
Feb 5, 20261,708.901,713.401,688.801,701.501,701.50-0.39%432,611
Feb 4, 20261,666.801,711.401,657.501,708.201,708.202.00%640,949
Feb 3, 20261,663.501,684.601,654.701,674.701,674.702.02%570,969
Feb 2, 20261,601.901,653.401,601.901,641.601,641.601.33%491,917
Feb 1, 20261,620.301,638.201,574.401,620.001,620.000.40%169,896
Jan 30, 20261,567.201,624.701,561.401,613.601,613.601.80%714,787
Jan 29, 20261,625.801,645.301,577.001,585.001,585.00-2.40%996,155
Jan 28, 20261,576.601,628.701,576.601,623.901,623.903.00%752,975
Jan 27, 20261,586.401,601.401,564.801,576.601,576.60-1.40%1,347,946
Jan 23, 20261,628.001,628.901,592.101,599.001,599.00-1.76%387,475
Jan 22, 20261,619.801,642.801,609.401,627.701,627.700.49%403,089
Jan 21, 20261,610.501,626.701,585.701,619.801,619.80-0.30%766,421
Jan 20, 20261,641.801,658.301,616.601,624.701,624.70-1.66%346,482
Jan 19, 20261,640.801,667.601,640.801,652.201,652.200.03%292,566
Jan 16, 20261,655.001,662.701,637.401,651.701,651.700.16%322,530
Jan 14, 20261,631.001,658.301,627.601,649.101,649.100.18%422,995
Jan 13, 20261,671.701,675.001,635.601,646.101,646.10-0.97%888,298
Jan 12, 20261,690.001,710.901,652.001,662.301,662.30-1.05%345,894
Jan 9, 20261,690.001,698.401,666.301,679.901,679.90-0.90%293,078
Jan 8, 20261,728.001,732.001,683.001,695.101,695.10-1.85%561,297
Jan 7, 20261,742.701,752.201,722.601,727.101,727.10-0.24%888,331
Jan 6, 20261,714.001,747.301,642.501,731.301,731.301.62%1,339,017
Jan 5, 20261,678.201,727.301,671.001,703.701,703.701.96%1,164,247
Jan 2, 20261,681.201,689.901,660.001,671.001,671.00-0.18%311,456
Jan 1, 20261,677.501,691.001,664.601,674.001,674.000.13%315,743
Dec 31, 20251,636.001,683.401,636.001,671.801,671.802.29%695,541
Dec 30, 20251,635.401,661.301,625.401,634.401,634.40-0.96%3,100,083
Dec 29, 20251,664.801,679.001,633.301,650.201,650.20-1.30%727,473
Dec 26, 20251,678.501,680.001,661.901,672.001,672.00-0.39%184,519
Dec 24, 20251,704.801,710.401,673.901,678.501,678.50-1.13%326,259
Dec 23, 20251,692.801,701.901,677.301,697.601,697.600.29%242,565
Dec 22, 20251,682.001,702.301,679.401,692.701,692.700.17%265,280
Dec 19, 20251,686.601,693.501,660.501,689.901,689.900.20%605,147
Dec 18, 20251,658.401,690.001,655.001,686.601,686.601.36%245,270
Dec 17, 20251,680.001,680.001,642.201,663.901,663.90-0.34%350,114
Dec 16, 20251,719.801,719.801,663.201,669.601,669.60-1.69%578,739
Dec 15, 20251,724.901,724.901,677.601,698.301,698.30-1.20%528,241
Dec 12, 20251,711.001,724.901,707.501,719.001,719.000.90%547,322
Dec 11, 20251,702.901,719.601,688.601,703.601,703.600.28%370,735
Dec 10, 20251,675.501,717.301,675.501,698.801,698.800.47%662,831
Dec 9, 20251,705.001,705.001,665.101,690.901,690.90-0.26%471,550
Dec 8, 20251,700.001,712.801,678.701,695.301,695.300.30%801,332
Dec 5, 20251,685.001,694.801,665.701,690.201,690.200.05%415,985
Dec 4, 20251,661.101,693.501,648.201,689.401,689.401.48%529,661
Dec 3, 20251,688.001,693.801,661.501,664.801,664.80-1.60%276,739
Dec 2, 20251,715.001,717.401,670.001,691.801,691.80-1.26%506,292
Dec 1, 20251,709.601,717.701,702.201,713.401,713.400.66%171,625
Nov 28, 20251,735.801,750.001,693.201,702.101,702.10-1.52%275,775
Nov 27, 20251,747.001,751.401,724.101,728.401,728.40-0.48%593,016
Nov 26, 20251,710.001,740.801,704.901,736.701,736.702.29%827,564
Nov 25, 20251,682.001,702.701,670.101,697.901,697.901.09%814,292
Nov 24, 20251,669.801,686.001,639.801,679.601,679.601.09%1,130,095
Nov 21, 20251,700.001,717.201,646.401,661.501,661.50-1.84%817,662
Nov 20, 20251,677.001,701.701,660.501,692.601,692.601.47%514,684
Nov 19, 20251,676.001,688.501,656.001,668.001,668.00-0.70%609,918
Nov 18, 20251,702.001,707.101,677.501,679.801,679.80-1.09%719,728
Nov 17, 20251,688.001,707.901,678.101,698.301,698.301.49%698,271
Nov 14, 20251,707.401,707.601,662.001,673.401,673.40-1.99%688,238
Nov 13, 20251,718.801,729.901,691.801,707.401,707.40-0.66%658,661
Nov 12, 20251,600.001,727.701,600.001,718.801,718.805.09%4,176,641
Nov 11, 20251,634.001,642.001,600.301,635.501,635.501.01%693,696
Nov 10, 20251,625.101,638.001,612.401,619.101,619.100.06%466,129
Nov 7, 20251,576.201,633.801,562.101,618.101,618.102.14%352,093
Nov 6, 20251,604.801,612.001,581.201,584.201,584.20-0.51%471,640
Nov 4, 20251,566.001,600.001,561.501,592.401,592.402.08%1,155,844
Nov 3, 20251,531.001,568.801,531.001,559.901,559.900.87%591,451
Oct 31, 20251,556.201,567.401,543.101,546.501,546.50-0.62%330,398
Oct 30, 20251,519.801,564.701,514.701,556.201,556.202.46%1,344,090
Oct 29, 20251,526.001,545.401,509.801,518.801,518.80-0.35%1,137,033
Oct 28, 20251,519.401,528.401,508.101,524.101,524.100.69%738,454
Oct 27, 20251,512.001,539.401,501.901,513.601,513.60-0.29%882,108
Oct 24, 20251,537.701,539.601,511.901,518.001,518.00-0.90%271,304
Oct 23, 20251,547.801,548.001,526.301,531.801,531.80-0.58%749,624
Oct 21, 20251,547.901,548.001,529.601,540.801,540.800.49%70,924
Oct 20, 20251,549.401,550.001,525.101,533.301,533.30-0.92%348,976
Oct 17, 20251,562.501,562.501,530.301,547.601,547.60-0.31%497,648
Oct 16, 20251,600.001,600.001,541.501,552.401,552.40-3.52%971,233
Oct 15, 20251,621.001,635.801,602.501,609.101,609.10-0.12%445,150
Oct 14, 20251,617.901,622.001,601.701,611.101,611.100.22%660,665
Oct 13, 20251,581.901,612.501,581.701,607.501,607.501.63%811,956
Oct 10, 20251,601.001,602.901,579.201,581.701,581.70-0.91%528,833