Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,557.15
-27.80 (-1.75%)
At close: Mar 27, 2026
BOM:500271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,588.85 | 1,588.85 | 1,541.80 | 1,557.15 | 1,557.15 | -1.75% | 32,758 |
| Mar 25, 2026 | 1,613.75 | 1,626.30 | 1,579.90 | 1,584.95 | 1,584.95 | 0.15% | 76,040 |
| Mar 24, 2026 | 1,582.35 | 1,595.20 | 1,549.20 | 1,582.50 | 1,582.50 | 1.02% | 53,185 |
| Mar 23, 2026 | 1,798.95 | 1,798.95 | 1,553.45 | 1,566.45 | 1,566.45 | -4.38% | 56,461 |
| Mar 20, 2026 | 1,618.05 | 1,646.20 | 1,618.05 | 1,638.20 | 1,638.20 | 0.51% | 9,139 |
| Mar 19, 2026 | 1,640.70 | 1,649.35 | 1,623.40 | 1,629.85 | 1,629.85 | -2.29% | 8,104 |
| Mar 18, 2026 | 1,662.00 | 1,685.10 | 1,656.50 | 1,668.00 | 1,668.00 | 0.68% | 7,334 |
| Mar 17, 2026 | 1,610.05 | 1,672.00 | 1,610.05 | 1,656.70 | 1,656.70 | 0.72% | 45,084 |
| Mar 16, 2026 | 1,566.75 | 1,655.00 | 1,566.75 | 1,644.90 | 1,644.90 | 0.95% | 8,451 |
| Mar 13, 2026 | 1,694.05 | 1,700.20 | 1,624.70 | 1,629.45 | 1,629.45 | -3.93% | 25,356 |
| Mar 12, 2026 | 1,720.00 | 1,720.00 | 1,678.00 | 1,696.15 | 1,696.15 | -1.69% | 273,775 |
| Mar 11, 2026 | 1,729.15 | 1,753.50 | 1,710.20 | 1,725.25 | 1,725.25 | -0.42% | 8,207 |
| Mar 10, 2026 | 1,715.85 | 1,742.00 | 1,713.65 | 1,732.60 | 1,732.60 | 1.26% | 700,138 |
| Mar 9, 2026 | 1,644.75 | 1,719.15 | 1,644.75 | 1,711.00 | 1,711.00 | 0.58% | 319,542 |
| Mar 6, 2026 | 1,758.25 | 1,758.25 | 1,694.25 | 1,701.20 | 1,701.20 | -2.69% | 9,471 |
| Mar 5, 2026 | 1,748.20 | 1,773.95 | 1,716.10 | 1,748.25 | 1,748.25 | 0.01% | 34,662 |
| Mar 4, 2026 | 1,790.00 | 1,790.00 | 1,725.05 | 1,748.10 | 1,748.10 | -3.13% | 6,417 |
| Mar 2, 2026 | 1,650.90 | 1,827.20 | 1,650.90 | 1,804.65 | 1,804.65 | -0.50% | 14,291 |
| Feb 27, 2026 | 1,854.00 | 1,854.00 | 1,807.60 | 1,813.75 | 1,813.75 | -2.25% | 4,459 |
| Feb 26, 2026 | 1,850.15 | 1,868.20 | 1,840.90 | 1,855.50 | 1,855.50 | 0.11% | 2,957 |
| Feb 25, 2026 | 1,841.90 | 1,856.05 | 1,837.00 | 1,853.45 | 1,853.45 | 0.65% | 6,636 |
| Feb 24, 2026 | 1,869.75 | 1,869.75 | 1,838.60 | 1,841.45 | 1,841.45 | -1.51% | 27,736 |
| Feb 23, 2026 | 1,872.35 | 1,891.35 | 1,857.60 | 1,869.70 | 1,869.70 | 1.12% | 30,038 |
| Feb 20, 2026 | 1,795.40 | 1,852.00 | 1,795.40 | 1,848.95 | 1,848.95 | 0.93% | 571,291 |
| Feb 19, 2026 | 1,833.90 | 1,851.65 | 1,826.55 | 1,831.95 | 1,831.95 | -0.10% | 6,642 |
| Feb 18, 2026 | 1,855.00 | 1,859.05 | 1,825.60 | 1,833.85 | 1,833.85 | -1.35% | 10,760 |
| Feb 17, 2026 | 1,780.20 | 1,865.00 | 1,780.20 | 1,859.00 | 1,859.00 | 0.61% | 71,155 |
| Feb 16, 2026 | 1,846.10 | 1,857.80 | 1,817.00 | 1,847.75 | 1,847.75 | 1.17% | 18,749 |
| Feb 13, 2026 | 1,820.00 | 1,848.45 | 1,815.95 | 1,826.45 | 1,826.45 | 0.71% | 39,593 |
| Feb 12, 2026 | 1,763.45 | 1,821.20 | 1,740.80 | 1,813.65 | 1,813.65 | 4.61% | 45,637 |
| Feb 11, 2026 | 1,780.00 | 1,780.00 | 1,723.70 | 1,733.70 | 1,733.70 | -0.72% | 9,640 |
| Feb 10, 2026 | 1,746.55 | 1,759.00 | 1,725.20 | 1,746.35 | 1,746.35 | -0.44% | 661,744 |
| Feb 9, 2026 | 1,705.15 | 1,755.60 | 1,705.15 | 1,754.15 | 1,754.15 | 3.18% | 6,727 |
| Feb 6, 2026 | 1,698.25 | 1,713.10 | 1,689.65 | 1,700.10 | 1,700.10 | 0.09% | 933,203 |
| Feb 5, 2026 | 1,680.65 | 1,713.55 | 1,680.65 | 1,698.50 | 1,698.50 | -0.59% | 704,847 |
| Feb 4, 2026 | 1,674.25 | 1,710.10 | 1,663.65 | 1,708.65 | 1,708.65 | 2.05% | 44,966 |
| Feb 3, 2026 | 1,661.70 | 1,683.15 | 1,655.45 | 1,674.30 | 1,674.30 | 1.93% | 6,769 |
| Feb 2, 2026 | 1,566.95 | 1,650.30 | 1,566.95 | 1,642.55 | 1,642.55 | 1.62% | 1,964 |
| Feb 1, 2026 | 1,571.25 | 1,637.25 | 1,571.25 | 1,616.35 | 1,616.35 | 0.30% | 2,165 |
| Jan 30, 2026 | 1,570.00 | 1,622.95 | 1,565.05 | 1,611.45 | 1,611.45 | 1.59% | 4,355 |
| Jan 29, 2026 | 1,624.20 | 1,643.60 | 1,578.45 | 1,586.20 | 1,586.20 | -2.33% | 270,771 |
| Jan 28, 2026 | 1,558.05 | 1,628.55 | 1,558.05 | 1,624.10 | 1,624.10 | 2.82% | 3,259 |
| Jan 27, 2026 | 1,561.35 | 1,601.20 | 1,561.35 | 1,579.55 | 1,579.55 | -1.34% | 13,232 |
| Jan 23, 2026 | 1,623.40 | 1,626.40 | 1,592.80 | 1,601.05 | 1,601.05 | -1.63% | 3,406 |
| Jan 22, 2026 | 1,617.10 | 1,643.45 | 1,611.20 | 1,627.50 | 1,627.50 | 0.51% | 2,561 |
| Jan 21, 2026 | 1,623.55 | 1,626.80 | 1,587.60 | 1,619.20 | 1,619.20 | -0.32% | 5,290 |
| Jan 20, 2026 | 1,651.50 | 1,654.75 | 1,617.30 | 1,624.35 | 1,624.35 | -1.65% | 1,795 |
| Jan 19, 2026 | 1,657.00 | 1,668.00 | 1,645.60 | 1,651.55 | 1,651.55 | 0.11% | 1,316 |
| Jan 16, 2026 | 1,620.55 | 1,660.60 | 1,620.55 | 1,649.70 | 1,649.70 | 0.10% | 3,476 |
| Jan 14, 2026 | 1,635.40 | 1,658.50 | 1,629.35 | 1,648.00 | 1,648.00 | 0.10% | 104,001 |