Max Financial Services Limited (BOM:500271)
India flag India · Delayed Price · Currency is INR
1,489.60
+14.75 (1.00%)
At close: Aug 6, 2025

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251,539.801,563.451,531.601,550.951,550.952.95%17,306
Aug 7, 20251,480.901,509.101,480.901,506.451,506.451.13%2,437
Aug 6, 20251,480.551,493.501,458.801,489.601,489.601.00%4,120
Aug 5, 20251,471.351,485.451,468.451,474.851,474.85-0.38%1,729
Aug 4, 20251,433.201,487.951,433.201,480.551,480.550.64%14,036
Aug 1, 20251,493.551,501.101,466.851,471.101,471.10-2.25%8,632
Jul 31, 20251,502.051,509.451,485.401,504.951,504.95-0.24%5,853
Jul 30, 20251,509.901,512.851,480.951,508.601,508.600.26%3,200
Jul 29, 20251,496.651,526.251,496.651,504.651,504.65-1.46%1,985
Jul 28, 20251,527.851,555.001,522.251,526.901,526.90-0.02%5,937
Jul 25, 20251,521.951,532.051,516.051,527.201,527.200.10%3,763
Jul 24, 20251,523.751,544.101,521.001,525.701,525.70-1.52%6,922
Jul 23, 20251,568.601,568.601,543.901,549.251,549.25-0.90%3,623
Jul 22, 20251,548.151,582.351,546.351,563.301,563.301.26%13,621
Jul 21, 20251,532.851,554.601,532.851,543.851,543.850.32%4,344
Jul 18, 20251,525.051,549.901,525.051,538.851,538.850.05%8,659
Jul 17, 20251,552.051,572.601,508.451,538.151,538.15-2.01%17,198
Jul 16, 20251,587.501,587.501,565.001,569.651,569.65-0.73%3,580
Jul 15, 20251,584.301,585.201,561.351,581.251,581.250.13%7,039
Jul 14, 20251,554.151,591.651,554.151,579.251,579.250.75%11,806
Jul 11, 20251,575.001,595.101,558.201,567.451,567.45-0.94%21,896
Jul 10, 20251,545.151,592.151,545.151,582.351,582.351.43%4,446
Jul 9, 20251,563.451,572.001,555.101,560.051,560.05-0.80%7,345
Jul 8, 20251,567.051,582.751,566.801,572.651,572.650.31%6,374
Jul 7, 20251,590.351,596.901,563.551,567.751,567.75-1.42%7,240
Jul 4, 20251,596.251,622.401,573.551,590.351,590.35-2.11%13,670
Jul 3, 20251,668.951,668.951,613.751,624.551,624.55-1.09%8,459
Jul 2, 20251,654.801,655.151,637.851,642.451,642.45-0.75%5,819
Jul 1, 20251,651.101,667.701,639.551,654.801,654.800.22%11,856
Jun 30, 20251,641.451,658.901,616.401,651.101,651.100.59%6,565
Jun 27, 20251,633.901,656.901,610.901,641.451,641.450.48%7,776
Jun 26, 20251,629.951,636.101,618.151,633.651,633.650.42%3,548
Jun 25, 20251,630.751,630.751,603.951,626.801,626.800.48%8,451
Jun 24, 20251,618.701,623.801,581.601,618.951,618.951.24%4,416
Jun 23, 20251,525.601,619.401,525.601,599.051,599.050.14%11,729
Jun 20, 20251,565.451,605.151,565.451,596.801,596.801.39%3,625
Jun 19, 20251,583.001,601.251,567.251,574.901,574.90-0.75%6,242
Jun 18, 20251,594.851,605.951,578.501,586.751,586.750.12%5,273
Jun 17, 20251,593.601,595.351,575.001,584.801,584.800.58%12,213
Jun 16, 20251,624.401,624.401,538.851,575.701,575.703.14%337,082
Jun 13, 20251,496.051,532.001,496.051,527.751,527.750.91%5,642
Jun 12, 20251,532.051,533.051,511.851,514.001,514.00-1.41%2,851
Jun 11, 20251,524.201,552.351,524.201,535.701,535.700.87%6,214
Jun 10, 20251,544.801,545.351,512.001,522.451,522.45-0.12%2,629
Jun 9, 20251,511.951,530.251,495.551,524.251,524.251.01%17,313
Jun 6, 20251,504.851,517.251,499.051,509.001,509.000.32%21,633
Jun 5, 20251,506.051,514.001,493.551,504.201,504.200.17%194,663
Jun 4, 20251,524.951,524.951,492.001,501.701,501.70-0.66%3,870
Jun 3, 20251,527.001,529.351,509.301,511.651,511.65-0.69%3,552
Jun 2, 20251,503.001,532.001,498.701,522.201,522.201.34%8,504