Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,689.95
+1.80 (0.11%)
At close: Dec 5, 2025
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |