Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,688.65
+54.60 (3.34%)
At close: Jun 18, 2026
BOM:500271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,583.05 | 1,597.90 | 1,555.00 | 1,561.55 | 1,561.55 | -2.39% | 152,898 |
| Jun 10, 2026 | 1,606.35 | 1,625.80 | 1,589.15 | 1,599.80 | 1,599.80 | 0.20% | 311,029 |
| Jun 9, 2026 | 1,604.45 | 1,604.45 | 1,574.65 | 1,596.65 | 1,596.65 | 1.16% | 4,490 |
| Jun 8, 2026 | 1,550.65 | 1,602.65 | 1,550.65 | 1,578.30 | 1,578.30 | -1.57% | 5,199 |
| Jun 5, 2026 | 1,573.75 | 1,621.20 | 1,573.75 | 1,603.45 | 1,603.45 | 1.31% | 6,883 |
| Jun 4, 2026 | 1,567.70 | 1,596.20 | 1,541.40 | 1,582.75 | 1,582.75 | 1.49% | 56,141 |
| Jun 3, 2026 | 1,566.25 | 1,583.95 | 1,541.85 | 1,559.55 | 1,559.55 | -2.25% | 9,535 |
| Jun 2, 2026 | 1,602.00 | 1,611.75 | 1,583.00 | 1,595.40 | 1,595.40 | -1.85% | 24,704 |
| Jun 1, 2026 | 1,639.65 | 1,674.30 | 1,619.40 | 1,625.45 | 1,625.45 | -3.15% | 15,931 |
| May 29, 2026 | 1,714.80 | 1,714.80 | 1,655.25 | 1,678.25 | 1,678.25 | -0.27% | 7,261 |
| May 27, 2026 | 1,712.45 | 1,726.60 | 1,675.00 | 1,682.75 | 1,682.75 | -2.43% | 9,326 |
| May 26, 2026 | 1,727.80 | 1,746.00 | 1,714.30 | 1,724.65 | 1,724.65 | -0.18% | 76,821 |
| May 25, 2026 | 1,715.80 | 1,734.30 | 1,671.65 | 1,727.75 | 1,727.75 | 2.85% | 16,804 |
| May 22, 2026 | 1,649.50 | 1,686.60 | 1,626.70 | 1,679.80 | 1,679.80 | 3.32% | 16,361 |
| May 21, 2026 | 1,649.75 | 1,649.75 | 1,601.60 | 1,625.90 | 1,625.90 | 0.05% | 11,440 |
| May 20, 2026 | 1,608.05 | 1,636.00 | 1,605.10 | 1,625.15 | 1,625.15 | 0.44% | 11,245 |
| May 19, 2026 | 1,601.05 | 1,638.50 | 1,601.05 | 1,618.10 | 1,618.10 | 0.94% | 25,299 |
| May 18, 2026 | 1,584.40 | 1,609.40 | 1,565.15 | 1,603.00 | 1,603.00 | -0.09% | 11,681 |
| May 15, 2026 | 1,601.05 | 1,625.60 | 1,594.00 | 1,604.45 | 1,604.45 | -1.63% | 12,897 |
| May 14, 2026 | 1,614.95 | 1,642.50 | 1,606.30 | 1,631.10 | 1,631.10 | 2.04% | 12,231 |
| May 13, 2026 | 1,674.45 | 1,694.30 | 1,590.15 | 1,598.55 | 1,598.55 | -3.30% | 69,118 |
| May 12, 2026 | 1,699.95 | 1,699.95 | 1,649.20 | 1,653.05 | 1,653.05 | -2.46% | 7,350 |
| May 11, 2026 | 1,711.55 | 1,711.55 | 1,677.20 | 1,694.80 | 1,694.80 | -0.21% | 12,429 |
| May 8, 2026 | 1,734.40 | 1,734.40 | 1,686.45 | 1,698.40 | 1,698.40 | -0.43% | 18,532 |
| May 7, 2026 | 1,679.10 | 1,715.75 | 1,641.85 | 1,705.70 | 1,705.70 | 3.18% | 64,135 |
| May 6, 2026 | 1,545.05 | 1,657.00 | 1,545.05 | 1,653.20 | 1,653.20 | 3.57% | 29,206 |
| May 5, 2026 | 1,540.05 | 1,602.50 | 1,540.05 | 1,596.25 | 1,596.25 | -0.59% | 7,571 |
| May 4, 2026 | 1,619.15 | 1,619.15 | 1,585.85 | 1,605.65 | 1,605.65 | 1.23% | 12,152 |
| Apr 30, 2026 | 1,623.90 | 1,623.90 | 1,573.00 | 1,586.20 | 1,586.20 | -1.43% | 9,488 |
| Apr 29, 2026 | 1,616.55 | 1,630.70 | 1,603.20 | 1,609.15 | 1,609.15 | -0.04% | 7,111 |
| Apr 28, 2026 | 1,623.10 | 1,623.10 | 1,593.05 | 1,609.80 | 1,609.80 | 0.46% | 8,258 |
| Apr 27, 2026 | 1,589.75 | 1,606.00 | 1,584.50 | 1,602.45 | 1,602.45 | 0.87% | 16,721 |
| Apr 24, 2026 | 1,606.10 | 1,606.10 | 1,566.25 | 1,588.60 | 1,588.60 | -0.40% | 36,832 |
| Apr 23, 2026 | 1,615.45 | 1,623.40 | 1,590.50 | 1,594.95 | 1,594.95 | -2.08% | 37,725 |
| Apr 22, 2026 | 1,636.65 | 1,654.30 | 1,617.60 | 1,628.75 | 1,628.75 | -1.27% | 38,237 |
| Apr 21, 2026 | 1,692.85 | 1,692.85 | 1,645.00 | 1,649.75 | 1,649.75 | -2.32% | 106,205 |
| Apr 20, 2026 | 1,703.05 | 1,703.05 | 1,656.40 | 1,689.00 | 1,689.00 | 0.42% | 14,938 |
| Apr 17, 2026 | 1,693.75 | 1,695.20 | 1,669.50 | 1,682.00 | 1,682.00 | -0.76% | 163,901 |
| Apr 16, 2026 | 1,724.60 | 1,724.60 | 1,685.00 | 1,694.85 | 1,694.85 | -0.26% | 24,614 |
| Apr 15, 2026 | 1,745.10 | 1,745.10 | 1,678.80 | 1,699.30 | 1,699.30 | 3.25% | 11,453 |
| Apr 13, 2026 | 1,648.95 | 1,650.25 | 1,609.20 | 1,645.85 | 1,645.85 | -0.53% | 7,820 |
| Apr 10, 2026 | 1,634.75 | 1,663.40 | 1,615.00 | 1,654.70 | 1,654.70 | 3.04% | 17,687 |
| Apr 9, 2026 | 1,592.15 | 1,614.95 | 1,567.65 | 1,605.95 | 1,605.95 | 1.12% | 14,002 |
| Apr 8, 2026 | 1,553.95 | 1,625.40 | 1,519.65 | 1,588.15 | 1,588.15 | 6.50% | 48,704 |