Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,585.40
+10.60 (0.67%)
At close: Aug 21, 2026
BOM:500271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,588.05 | 1,590.05 | 1,561.00 | 1,585.40 | 1,585.40 | 0.67% | 18,372 |
| Aug 20, 2026 | 1,573.95 | 1,585.00 | 1,558.40 | 1,574.80 | 1,574.80 | 1.40% | 25,395 |
| Aug 19, 2026 | 1,588.50 | 1,588.50 | 1,549.80 | 1,553.00 | 1,553.00 | -1.98% | 9,854 |
| Aug 18, 2026 | 1,572.00 | 1,587.45 | 1,548.30 | 1,584.45 | 1,584.45 | 1.11% | 16,099 |
| Aug 17, 2026 | 1,544.35 | 1,569.50 | 1,522.05 | 1,567.00 | 1,567.00 | 1.42% | 33,398 |
| Aug 14, 2026 | 1,559.95 | 1,574.80 | 1,511.25 | 1,545.00 | 1,545.00 | 2.31% | 276,425 |
| Aug 13, 2026 | 1,517.00 | 1,517.60 | 1,494.00 | 1,510.10 | 1,510.10 | -0.91% | 18,765 |
| Aug 12, 2026 | 1,504.35 | 1,530.95 | 1,494.85 | 1,524.00 | 1,524.00 | 1.60% | 18,594 |
| Aug 11, 2026 | 1,519.00 | 1,519.00 | 1,468.95 | 1,500.00 | 1,500.00 | -1.32% | 387,779 |
| Aug 10, 2026 | 1,491.35 | 1,520.00 | 1,477.10 | 1,520.00 | 1,520.00 | 1.18% | 242,418 |
| Aug 7, 2026 | 1,511.35 | 1,523.20 | 1,500.00 | 1,502.30 | 1,502.30 | -1.48% | 9,277 |
| Aug 6, 2026 | 1,522.75 | 1,544.00 | 1,515.00 | 1,524.80 | 1,524.80 | 0.13% | 29,553 |
| Aug 5, 2026 | 1,525.00 | 1,535.00 | 1,503.00 | 1,522.75 | 1,522.75 | 1.20% | 610,520 |
| Aug 4, 2026 | 1,548.50 | 1,548.50 | 1,496.20 | 1,504.65 | 1,504.65 | -1.84% | 38,705 |
| Aug 3, 2026 | 1,565.40 | 1,565.40 | 1,510.70 | 1,532.90 | 1,532.90 | 2.34% | 7,197 |
| Jul 31, 2026 | 1,521.95 | 1,521.95 | 1,495.15 | 1,497.85 | 1,497.85 | -0.88% | 6,413 |
| Jul 30, 2026 | 1,519.00 | 1,530.40 | 1,498.40 | 1,511.20 | 1,511.20 | -0.28% | 109,589 |
| Jul 29, 2026 | 1,501.40 | 1,528.85 | 1,488.90 | 1,515.50 | 1,515.50 | 0.44% | 818,890 |
| Jul 28, 2026 | 1,510.75 | 1,515.85 | 1,494.00 | 1,508.85 | 1,508.85 | -0.13% | 16,337 |
| Jul 27, 2026 | 1,488.90 | 1,529.10 | 1,488.90 | 1,510.75 | 1,510.75 | -0.39% | 6,118 |
| Jul 24, 2026 | 1,504.20 | 1,520.80 | 1,485.30 | 1,516.65 | 1,516.65 | 0.79% | 7,382 |
| Jul 23, 2026 | 1,520.95 | 1,525.05 | 1,500.30 | 1,504.70 | 1,504.70 | -1.04% | 95,776 |
| Jul 22, 2026 | 1,537.00 | 1,537.70 | 1,512.05 | 1,520.45 | 1,520.45 | -1.13% | 7,078 |
| Jul 21, 2026 | 1,620.00 | 1,620.00 | 1,524.05 | 1,537.75 | 1,537.75 | -0.30% | 365,388 |
| Jul 20, 2026 | 1,541.35 | 1,560.30 | 1,530.00 | 1,542.30 | 1,542.30 | 0.31% | 3,914 |
| Jul 17, 2026 | 1,569.60 | 1,572.40 | 1,534.50 | 1,537.55 | 1,537.55 | -2.57% | 16,449 |
| Jul 16, 2026 | 1,615.00 | 1,615.00 | 1,566.05 | 1,578.05 | 1,578.05 | -2.10% | 204,816 |
| Jul 15, 2026 | 1,600.60 | 1,637.30 | 1,588.00 | 1,611.90 | 1,611.90 | -0.01% | 5,923 |
| Jul 14, 2026 | 1,605.85 | 1,617.65 | 1,590.00 | 1,612.05 | 1,612.05 | -1.19% | 19,803 |
| Jul 13, 2026 | 1,642.20 | 1,660.90 | 1,620.95 | 1,631.45 | 1,631.45 | -0.05% | 309,351 |
| Jul 10, 2026 | 1,601.00 | 1,637.95 | 1,586.90 | 1,632.20 | 1,632.20 | 3.52% | 5,661 |
| Jul 9, 2026 | 1,564.80 | 1,595.00 | 1,564.70 | 1,576.75 | 1,576.75 | 0.99% | 5,521 |
| Jul 8, 2026 | 1,598.50 | 1,607.00 | 1,547.45 | 1,561.25 | 1,561.25 | -2.70% | 6,605 |
| Jul 7, 2026 | 1,590.10 | 1,616.40 | 1,574.20 | 1,604.60 | 1,604.60 | 1.52% | 13,423 |
| Jul 6, 2026 | 1,599.40 | 1,611.40 | 1,575.70 | 1,580.65 | 1,580.65 | -0.99% | 4,250 |
| Jul 3, 2026 | 1,630.00 | 1,630.00 | 1,592.40 | 1,596.45 | 1,596.45 | -1.20% | 4,663 |
| Jul 2, 2026 | 1,615.00 | 1,630.25 | 1,610.00 | 1,615.80 | 1,615.80 | 0.39% | 5,090 |
| Jul 1, 2026 | 1,583.60 | 1,613.00 | 1,574.00 | 1,609.55 | 1,609.55 | 1.67% | 5,826 |
| Jun 30, 2026 | 1,602.00 | 1,602.05 | 1,576.10 | 1,583.10 | 1,583.10 | -1.30% | 13,191 |
| Jun 29, 2026 | 1,637.90 | 1,637.90 | 1,564.90 | 1,604.00 | 1,604.00 | -0.57% | 107,469 |
| Jun 25, 2026 | 1,659.95 | 1,662.00 | 1,608.55 | 1,613.15 | 1,613.15 | -2.98% | 8,263 |
| Jun 24, 2026 | 1,690.00 | 1,690.05 | 1,653.20 | 1,662.65 | 1,662.65 | -1.51% | 6,789 |
| Jun 23, 2026 | 1,690.00 | 1,710.90 | 1,678.00 | 1,688.15 | 1,688.15 | 0.17% | 9,357 |
| Jun 22, 2026 | 1,654.55 | 1,707.75 | 1,654.55 | 1,685.35 | 1,685.35 | 0.67% | 10,917 |
| Jun 19, 2026 | 1,698.95 | 1,698.95 | 1,647.95 | 1,674.20 | 1,674.20 | -0.86% | 11,788 |
| Jun 18, 2026 | 1,639.95 | 1,695.00 | 1,634.35 | 1,688.65 | 1,688.65 | 3.34% | 22,522 |
| Jun 17, 2026 | 1,612.35 | 1,640.00 | 1,604.70 | 1,634.05 | 1,634.05 | 1.38% | 3,706 |
| Jun 16, 2026 | 1,638.95 | 1,641.15 | 1,598.00 | 1,611.75 | 1,611.75 | -1.27% | 3,308 |
| Jun 15, 2026 | 1,587.90 | 1,644.00 | 1,587.90 | 1,632.55 | 1,632.55 | 3.32% | 7,212 |
| Jun 12, 2026 | 1,567.35 | 1,591.85 | 1,548.15 | 1,580.05 | 1,580.05 | 1.18% | 3,783 |