Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,545.95
-10.30 (-0.66%)
At close: Oct 31, 2025
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,557.00 | 1,566.90 | 1,544.00 | 1,545.95 | 1,545.95 | -0.66% | 6,295 |
| Oct 30, 2025 | 1,518.05 | 1,565.20 | 1,515.00 | 1,556.25 | 1,556.25 | 2.52% | 7,412 |
| Oct 29, 2025 | 1,523.10 | 1,544.40 | 1,509.70 | 1,518.00 | 1,518.00 | -0.33% | 8,814 |
| Oct 28, 2025 | 1,513.45 | 1,528.20 | 1,509.00 | 1,523.05 | 1,523.05 | 0.59% | 7,189 |
| Oct 27, 2025 | 1,506.20 | 1,539.40 | 1,504.00 | 1,514.10 | 1,514.10 | -0.15% | 283,677 |
| Oct 24, 2025 | 1,536.00 | 1,537.00 | 1,512.45 | 1,516.45 | 1,516.45 | -1.06% | 4,801 |
| Oct 23, 2025 | 1,552.00 | 1,552.00 | 1,527.80 | 1,532.65 | 1,532.65 | -0.48% | 6,106 |
| Oct 21, 2025 | 1,534.15 | 1,555.00 | 1,532.95 | 1,540.00 | 1,540.00 | 0.46% | 2,044 |
| Oct 20, 2025 | 1,533.30 | 1,551.05 | 1,526.65 | 1,532.95 | 1,532.95 | -0.91% | 4,552 |
| Oct 17, 2025 | 1,570.20 | 1,570.20 | 1,531.15 | 1,547.10 | 1,547.10 | -0.27% | 22,947 |
| Oct 16, 2025 | 1,605.00 | 1,605.00 | 1,541.45 | 1,551.25 | 1,551.25 | -3.60% | 19,674 |
| Oct 15, 2025 | 1,611.70 | 1,635.00 | 1,605.65 | 1,609.10 | 1,609.10 | -0.13% | 61,796 |
| Oct 14, 2025 | 1,604.55 | 1,623.20 | 1,602.80 | 1,611.15 | 1,611.15 | 0.23% | 3,829 |
| Oct 13, 2025 | 1,577.30 | 1,611.75 | 1,577.30 | 1,607.40 | 1,607.40 | 1.53% | 7,255 |
| Oct 10, 2025 | 1,595.75 | 1,602.60 | 1,578.90 | 1,583.10 | 1,583.10 | -0.84% | 6,939 |
| Oct 9, 2025 | 1,567.00 | 1,600.20 | 1,550.70 | 1,596.50 | 1,596.50 | 1.84% | 3,537 |
| Oct 8, 2025 | 1,598.00 | 1,598.00 | 1,564.00 | 1,567.60 | 1,567.60 | -1.22% | 3,235 |
| Oct 7, 2025 | 1,603.50 | 1,606.50 | 1,581.00 | 1,586.90 | 1,586.90 | -1.07% | 48,798 |
| Oct 6, 2025 | 1,598.95 | 1,628.10 | 1,598.00 | 1,604.00 | 1,604.00 | -0.01% | 11,511 |
| Oct 3, 2025 | 1,609.10 | 1,645.80 | 1,598.45 | 1,604.15 | 1,604.15 | -1.11% | 15,264 |
| Oct 1, 2025 | 1,506.05 | 1,628.00 | 1,506.05 | 1,622.20 | 1,622.20 | 2.97% | 40,635 |
| Sep 30, 2025 | 1,570.30 | 1,590.90 | 1,565.35 | 1,575.35 | 1,575.35 | 0.94% | 5,804 |
| Sep 29, 2025 | 1,559.85 | 1,564.00 | 1,535.25 | 1,560.65 | 1,560.65 | 1.21% | 5,016 |
| Sep 26, 2025 | 1,558.00 | 1,575.00 | 1,541.05 | 1,541.95 | 1,541.95 | -1.45% | 5,415 |
| Sep 25, 2025 | 1,648.95 | 1,648.95 | 1,559.10 | 1,564.70 | 1,564.70 | -1.25% | 5,700 |
| Sep 24, 2025 | 1,588.50 | 1,593.30 | 1,575.00 | 1,584.50 | 1,584.50 | -0.06% | 8,015 |
| Sep 23, 2025 | 1,552.05 | 1,590.00 | 1,552.05 | 1,585.45 | 1,585.45 | 1.91% | 6,862 |
| Sep 22, 2025 | 1,555.05 | 1,577.60 | 1,553.00 | 1,555.80 | 1,555.80 | -0.43% | 6,860 |
| Sep 19, 2025 | 1,556.25 | 1,572.20 | 1,552.30 | 1,562.50 | 1,562.50 | 0.48% | 5,456 |
| Sep 18, 2025 | 1,531.10 | 1,560.00 | 1,531.10 | 1,555.00 | 1,555.00 | 1.11% | 5,232 |
| Sep 17, 2025 | 1,576.95 | 1,576.95 | 1,536.45 | 1,537.90 | 1,537.90 | -1.71% | 11,473 |
| Sep 16, 2025 | 1,580.95 | 1,584.75 | 1,561.15 | 1,564.65 | 1,564.65 | -1.01% | 6,331 |
| Sep 15, 2025 | 1,599.95 | 1,599.95 | 1,570.00 | 1,580.65 | 1,580.65 | -0.37% | 3,114 |
| Sep 12, 2025 | 1,577.20 | 1,607.50 | 1,577.20 | 1,586.50 | 1,586.50 | -1.22% | 35,712 |
| Sep 11, 2025 | 1,618.95 | 1,618.95 | 1,596.00 | 1,606.05 | 1,606.05 | -0.16% | 3,207 |
| Sep 10, 2025 | 1,600.50 | 1,613.80 | 1,596.95 | 1,608.60 | 1,608.60 | 0.74% | 2,317 |
| Sep 9, 2025 | 1,565.50 | 1,600.00 | 1,565.00 | 1,596.85 | 1,596.85 | 0.86% | 3,856 |
| Sep 8, 2025 | 1,574.00 | 1,603.65 | 1,562.40 | 1,583.25 | 1,583.25 | 0.28% | 33,161 |
| Sep 5, 2025 | 1,566.45 | 1,605.45 | 1,566.45 | 1,578.80 | 1,578.80 | 0.79% | 11,730 |
| Sep 4, 2025 | 1,640.00 | 1,650.00 | 1,550.25 | 1,566.50 | 1,566.50 | -3.10% | 14,109 |
| Sep 3, 2025 | 1,619.95 | 1,621.00 | 1,594.60 | 1,616.60 | 1,616.60 | -0.46% | 6,221 |
| Sep 2, 2025 | 1,633.95 | 1,641.10 | 1,617.70 | 1,624.05 | 1,624.05 | -0.29% | 3,109 |
| Sep 1, 2025 | 1,592.15 | 1,633.50 | 1,592.15 | 1,628.85 | 1,628.85 | 1.68% | 10,419 |
| 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 |