Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,646.10
-24.30 (-1.45%)
At close: Dec 29, 2025
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,673.00 | 1,690.70 | 1,664.95 | 1,673.80 | 1,673.80 | 0.06% | 8,847 |
| Dec 31, 2025 | 1,635.85 | 1,680.75 | 1,635.85 | 1,672.85 | 1,672.85 | 2.26% | 6,245 |
| Dec 30, 2025 | 1,646.05 | 1,661.80 | 1,625.20 | 1,635.80 | 1,635.80 | -0.63% | 59,631 |
| Dec 29, 2025 | 1,664.05 | 1,678.00 | 1,606.95 | 1,646.10 | 1,646.10 | -1.45% | 4,344 |
| Dec 26, 2025 | 1,650.55 | 1,677.30 | 1,650.55 | 1,670.40 | 1,670.40 | -0.47% | 827 |
| Dec 24, 2025 | 1,698.65 | 1,708.80 | 1,674.50 | 1,678.35 | 1,678.35 | -1.20% | 2,808 |
| Dec 23, 2025 | 1,692.00 | 1,701.00 | 1,676.65 | 1,698.65 | 1,698.65 | 0.32% | 3,870 |
| Dec 22, 2025 | 1,683.90 | 1,700.00 | 1,680.85 | 1,693.15 | 1,693.15 | 0.37% | 1,543 |
| Dec 19, 2025 | 1,683.15 | 1,692.95 | 1,660.90 | 1,686.90 | 1,686.90 | 0.02% | 2,872 |
| Dec 18, 2025 | 1,658.40 | 1,689.35 | 1,657.00 | 1,686.50 | 1,686.50 | 1.44% | 2,340 |
| Dec 17, 2025 | 1,677.05 | 1,678.20 | 1,644.00 | 1,662.60 | 1,662.60 | -0.38% | 1,757 |
| Dec 16, 2025 | 1,697.80 | 1,712.95 | 1,663.30 | 1,668.95 | 1,668.95 | -1.67% | 3,858 |
| Dec 15, 2025 | 1,719.35 | 1,719.35 | 1,679.50 | 1,697.25 | 1,697.25 | -1.25% | 4,545 |
| Dec 12, 2025 | 1,723.95 | 1,725.70 | 1,707.55 | 1,718.80 | 1,718.80 | 0.84% | 10,018 |
| Dec 11, 2025 | 1,676.60 | 1,717.70 | 1,676.60 | 1,704.50 | 1,704.50 | 0.33% | 3,526 |
| Dec 10, 2025 | 1,682.65 | 1,715.00 | 1,682.65 | 1,698.95 | 1,698.95 | 0.50% | 8,222 |
| Dec 9, 2025 | 1,694.80 | 1,700.00 | 1,667.10 | 1,690.50 | 1,690.50 | -0.22% | 4,527 |
| Dec 8, 2025 | 1,692.05 | 1,711.80 | 1,680.25 | 1,694.15 | 1,694.15 | 0.25% | 3,704 |
| Dec 5, 2025 | 1,687.95 | 1,693.95 | 1,667.00 | 1,689.95 | 1,689.95 | 0.11% | 7,168 |
| Dec 4, 2025 | 1,665.30 | 1,693.90 | 1,648.65 | 1,688.15 | 1,688.15 | 1.37% | 33,819 |
| Dec 3, 2025 | 1,690.95 | 1,724.80 | 1,661.05 | 1,665.35 | 1,665.35 | -1.51% | 1,564 |
| Dec 2, 2025 | 1,729.85 | 1,729.85 | 1,669.55 | 1,690.95 | 1,690.95 | -1.27% | 7,203 |
| Dec 1, 2025 | 1,707.75 | 1,717.40 | 1,703.65 | 1,712.70 | 1,712.70 | 0.64% | 2,260 |
| Nov 28, 2025 | 1,739.95 | 1,748.25 | 1,693.90 | 1,701.80 | 1,701.80 | -1.55% | 12,174 |
| Nov 27, 2025 | 1,764.65 | 1,764.65 | 1,724.85 | 1,728.60 | 1,728.60 | -0.45% | 3,661 |
| Nov 26, 2025 | 1,707.00 | 1,740.00 | 1,706.35 | 1,736.35 | 1,736.35 | 2.21% | 19,873 |
| Nov 25, 2025 | 1,682.35 | 1,703.00 | 1,672.30 | 1,698.85 | 1,698.85 | 1.16% | 6,394 |
| Nov 24, 2025 | 1,674.65 | 1,686.95 | 1,642.50 | 1,679.45 | 1,679.45 | 1.13% | 27,743 |
| Nov 21, 2025 | 1,704.80 | 1,712.75 | 1,647.00 | 1,660.70 | 1,660.70 | -2.05% | 49,789 |
| Nov 20, 2025 | 1,675.60 | 1,701.10 | 1,661.60 | 1,695.45 | 1,695.45 | 1.67% | 8,526 |
| Nov 19, 2025 | 1,675.90 | 1,687.90 | 1,656.20 | 1,667.55 | 1,667.55 | -0.74% | 5,113 |
| Nov 18, 2025 | 1,702.00 | 1,702.15 | 1,677.75 | 1,679.95 | 1,679.95 | -1.07% | 10,396 |
| Nov 17, 2025 | 1,698.15 | 1,707.45 | 1,678.30 | 1,698.15 | 1,698.15 | 1.44% | 10,535 |
| Nov 14, 2025 | 1,709.00 | 1,709.00 | 1,661.70 | 1,674.05 | 1,674.05 | -2.02% | 15,358 |
| Nov 13, 2025 | 1,718.85 | 1,728.85 | 1,692.90 | 1,708.55 | 1,708.55 | -0.55% | 11,189 |
| Nov 12, 2025 | 1,599.35 | 1,727.00 | 1,599.35 | 1,718.00 | 1,718.00 | 5.00% | 118,534 |
| Nov 11, 2025 | 1,649.55 | 1,649.55 | 1,600.80 | 1,636.15 | 1,636.15 | 1.07% | 4,794 |
| Nov 10, 2025 | 1,633.65 | 1,637.70 | 1,613.00 | 1,618.85 | 1,618.85 | -0.02% | 8,970 |
| Nov 7, 2025 | 1,571.95 | 1,632.75 | 1,562.90 | 1,619.20 | 1,619.20 | 2.22% | 8,552 |
| Nov 6, 2025 | 1,601.00 | 1,612.45 | 1,581.80 | 1,584.00 | 1,584.00 | -0.54% | 9,266 |
| Nov 4, 2025 | 1,501.50 | 1,599.95 | 1,501.50 | 1,592.55 | 1,592.55 | 2.07% | 13,754 |
| Nov 3, 2025 | 1,543.15 | 1,565.00 | 1,532.00 | 1,560.30 | 1,560.30 | 0.93% | 6,382 |
| 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 |