Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,608.25
-14.45 (-0.89%)
At close: Aug 28, 2025
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1,600.25 | 1,621.00 | 1,595.30 | 1,601.90 | 1,601.90 | -0.39% | 4,129 |
| Aug 28, 2025 | 1,610.10 | 1,645.35 | 1,598.10 | 1,608.25 | 1,608.25 | -0.89% | 3,299 |
| Aug 26, 2025 | 1,678.80 | 1,678.80 | 1,617.35 | 1,622.70 | 1,622.70 | -1.73% | 13,099 |
| Aug 25, 2025 | 1,653.90 | 1,670.80 | 1,634.55 | 1,651.30 | 1,651.30 | 0.82% | 9,685 |
| Aug 22, 2025 | 1,654.90 | 1,654.90 | 1,635.80 | 1,637.90 | 1,637.90 | -1.15% | 53,319 |
| Aug 21, 2025 | 1,674.95 | 1,674.95 | 1,651.50 | 1,657.00 | 1,657.00 | 0.73% | 9,832 |
| Aug 20, 2025 | 1,623.40 | 1,650.00 | 1,623.40 | 1,645.00 | 1,645.00 | 0.56% | 3,586 |
| Aug 19, 2025 | 1,675.05 | 1,675.05 | 1,604.10 | 1,635.85 | 1,635.85 | -0.31% | 5,963 |
| Aug 18, 2025 | 1,610.00 | 1,674.20 | 1,610.00 | 1,641.00 | 1,641.00 | 2.64% | 234,684 |
| Aug 14, 2025 | 1,583.30 | 1,604.45 | 1,583.30 | 1,598.85 | 1,598.85 | 0.69% | 103,925 |
| Aug 13, 2025 | 1,586.75 | 1,599.90 | 1,580.80 | 1,587.90 | 1,587.90 | 0.07% | 5,092 |
| Aug 12, 2025 | 1,554.60 | 1,593.60 | 1,544.25 | 1,586.75 | 1,586.75 | 2.01% | 10,919 |
| Aug 11, 2025 | 1,556.90 | 1,558.35 | 1,526.00 | 1,555.55 | 1,555.55 | 0.30% | 8,158 |
| Aug 8, 2025 | 1,539.80 | 1,563.45 | 1,531.60 | 1,550.95 | 1,550.95 | 2.95% | 17,306 |
| Aug 7, 2025 | 1,480.90 | 1,509.10 | 1,480.90 | 1,506.45 | 1,506.45 | 1.13% | 2,437 |
| Aug 6, 2025 | 1,480.55 | 1,493.50 | 1,458.80 | 1,489.60 | 1,489.60 | 1.00% | 4,120 |
| Aug 5, 2025 | 1,471.35 | 1,485.45 | 1,468.45 | 1,474.85 | 1,474.85 | -0.38% | 1,729 |
| Aug 4, 2025 | 1,433.20 | 1,487.95 | 1,433.20 | 1,480.55 | 1,480.55 | 0.64% | 14,036 |
| Aug 1, 2025 | 1,493.55 | 1,501.10 | 1,466.85 | 1,471.10 | 1,471.10 | -2.25% | 8,632 |
| Jul 31, 2025 | 1,502.05 | 1,509.45 | 1,485.40 | 1,504.95 | 1,504.95 | -0.24% | 5,853 |
| Jul 30, 2025 | 1,509.90 | 1,512.85 | 1,480.95 | 1,508.60 | 1,508.60 | 0.26% | 3,200 |
| Jul 29, 2025 | 1,496.65 | 1,526.25 | 1,496.65 | 1,504.65 | 1,504.65 | -1.46% | 1,985 |
| Jul 28, 2025 | 1,527.85 | 1,555.00 | 1,522.25 | 1,526.90 | 1,526.90 | -0.02% | 5,937 |
| Jul 25, 2025 | 1,521.95 | 1,532.05 | 1,516.05 | 1,527.20 | 1,527.20 | 0.10% | 3,763 |
| Jul 24, 2025 | 1,523.75 | 1,544.10 | 1,521.00 | 1,525.70 | 1,525.70 | -1.52% | 6,922 |
| Jul 23, 2025 | 1,568.60 | 1,568.60 | 1,543.90 | 1,549.25 | 1,549.25 | -0.90% | 3,623 |
| Jul 22, 2025 | 1,548.15 | 1,582.35 | 1,546.35 | 1,563.30 | 1,563.30 | 1.26% | 13,621 |
| Jul 21, 2025 | 1,532.85 | 1,554.60 | 1,532.85 | 1,543.85 | 1,543.85 | 0.32% | 4,344 |
| Jul 18, 2025 | 1,525.05 | 1,549.90 | 1,525.05 | 1,538.85 | 1,538.85 | 0.05% | 8,659 |
| Jul 17, 2025 | 1,552.05 | 1,572.60 | 1,508.45 | 1,538.15 | 1,538.15 | -2.01% | 17,198 |
| Jul 16, 2025 | 1,587.50 | 1,587.50 | 1,565.00 | 1,569.65 | 1,569.65 | -0.73% | 3,580 |
| Jul 15, 2025 | 1,584.30 | 1,585.20 | 1,561.35 | 1,581.25 | 1,581.25 | 0.13% | 7,039 |
| Jul 14, 2025 | 1,554.15 | 1,591.65 | 1,554.15 | 1,579.25 | 1,579.25 | 0.75% | 11,806 |
| Jul 11, 2025 | 1,575.00 | 1,595.10 | 1,558.20 | 1,567.45 | 1,567.45 | -0.94% | 21,896 |
| Jul 10, 2025 | 1,545.15 | 1,592.15 | 1,545.15 | 1,582.35 | 1,582.35 | 1.43% | 4,446 |
| Jul 9, 2025 | 1,563.45 | 1,572.00 | 1,555.10 | 1,560.05 | 1,560.05 | -0.80% | 7,345 |
| Jul 8, 2025 | 1,567.05 | 1,582.75 | 1,566.80 | 1,572.65 | 1,572.65 | 0.31% | 6,374 |
| Jul 7, 2025 | 1,590.35 | 1,596.90 | 1,563.55 | 1,567.75 | 1,567.75 | -1.42% | 7,240 |
| Jul 4, 2025 | 1,596.25 | 1,622.40 | 1,573.55 | 1,590.35 | 1,590.35 | -2.11% | 13,670 |
| Jul 3, 2025 | 1,668.95 | 1,668.95 | 1,613.75 | 1,624.55 | 1,624.55 | -1.09% | 8,459 |
| Jul 2, 2025 | 1,654.80 | 1,655.15 | 1,637.85 | 1,642.45 | 1,642.45 | -0.75% | 5,819 |
| Jul 1, 2025 | 1,651.10 | 1,667.70 | 1,639.55 | 1,654.80 | 1,654.80 | 0.22% | 11,856 |
| Jun 30, 2025 | 1,641.45 | 1,658.90 | 1,616.40 | 1,651.10 | 1,651.10 | 0.59% | 6,565 |
| Jun 27, 2025 | 1,633.90 | 1,656.90 | 1,610.90 | 1,641.45 | 1,641.45 | 0.48% | 7,776 |
| Jun 26, 2025 | 1,629.95 | 1,636.10 | 1,618.15 | 1,633.65 | 1,633.65 | 0.42% | 3,548 |
| Jun 25, 2025 | 1,630.75 | 1,630.75 | 1,603.95 | 1,626.80 | 1,626.80 | 0.48% | 8,451 |
| Jun 24, 2025 | 1,618.70 | 1,623.80 | 1,581.60 | 1,618.95 | 1,618.95 | 1.24% | 4,416 |
| Jun 23, 2025 | 1,525.60 | 1,619.40 | 1,525.60 | 1,599.05 | 1,599.05 | 0.14% | 11,729 |
| Jun 20, 2025 | 1,565.45 | 1,605.15 | 1,565.45 | 1,596.80 | 1,596.80 | 1.39% | 3,625 |
| Jun 19, 2025 | 1,583.00 | 1,601.25 | 1,567.25 | 1,574.90 | 1,574.90 | -0.75% | 6,242 |