Skip to main content
Max Financial Services Limited (NSE:MFSL)
India flag India · Delayed Price · Currency is INR
1,610.10
+7.10 (0.44%)
Apr 28, 2026, 3:30 PM IST

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,601.801,622.101,592.901,610.801,610.800.49%387,035
Apr 27, 20261,580.101,605.901,579.501,603.001,603.000.99%555,511
Apr 24, 20261,582.601,605.501,566.601,587.301,587.30-0.51%795,360
Apr 23, 20261,620.001,625.201,588.001,595.401,595.40-1.97%617,255
Apr 22, 20261,647.101,656.601,616.201,627.401,627.40-1.30%772,235
Apr 21, 20261,688.801,693.601,645.001,648.801,648.80-2.37%649,042
Apr 20, 20261,680.001,694.401,655.001,688.801,688.800.33%1,079,196
Apr 17, 20261,709.901,709.901,669.801,683.201,683.20-0.71%863,071
Apr 16, 20261,718.001,722.401,682.101,695.201,695.20-0.25%864,591
Apr 15, 20261,674.001,716.201,674.001,699.501,699.503.23%895,274
Apr 13, 20261,640.001,653.401,606.701,646.401,646.40-0.51%556,221
Apr 10, 20261,615.001,664.601,607.501,654.801,654.802.95%1,046,318
Apr 9, 20261,598.301,614.201,564.301,607.401,607.401.30%1,027,529
Apr 8, 20261,550.001,626.001,519.501,586.701,586.706.40%1,510,721
Apr 7, 20261,497.001,497.101,460.601,491.201,491.20-0.51%570,308
Apr 6, 20261,449.601,504.401,445.401,498.801,498.802.36%800,765
Apr 2, 20261,451.201,479.301,433.601,464.201,464.20-0.89%926,587
Apr 1, 20261,515.101,549.601,468.201,477.401,477.40-0.89%1,626,305
Mar 30, 20261,534.001,556.801,473.601,490.701,490.70-4.26%1,255,227
Mar 27, 20261,560.201,574.001,541.101,557.101,557.10-1.82%832,203
Mar 25, 20261,579.501,625.901,579.501,585.901,585.900.15%1,030,341
Mar 24, 20261,594.901,599.001,548.201,583.501,583.501.02%1,556,964
Mar 23, 20261,630.501,630.501,553.501,567.501,567.50-4.38%1,451,852
Mar 20, 20261,621.001,647.901,621.001,639.301,639.300.70%1,037,290
Mar 19, 20261,635.101,650.001,623.301,627.901,627.90-2.45%1,070,360
Mar 18, 20261,655.001,684.801,655.001,668.701,668.700.89%722,792
Mar 17, 20261,637.001,670.901,621.501,654.001,654.000.53%459,172
Mar 16, 20261,628.101,656.901,604.401,645.201,645.201.05%789,154
Mar 13, 20261,681.001,700.701,623.501,628.101,628.10-4.01%1,044,000
Mar 12, 20261,722.001,722.001,677.901,696.201,696.20-1.70%827,123
Mar 11, 20261,733.201,756.001,709.401,725.501,725.50-0.44%916,684
Mar 10, 20261,734.901,743.201,712.701,733.201,733.201.50%971,222
Mar 9, 20261,654.501,720.101,644.401,707.601,707.600.36%739,745
Mar 6, 20261,741.601,748.501,693.301,701.501,701.50-2.69%1,221,346
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