Skip to main content
logo
Max Financial Services Limited (BOM:500271)
India flag India · Delayed Price · Currency is INR
1,674.20
-14.45 (-0.86%)
At close: Jun 19, 2026

BOM:500271 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 19, 20261,698.951,698.951,647.951,674.201,674.20-0.86%11,788
Jun 18, 20261,639.951,695.001,634.351,688.651,688.653.34%22,522
Jun 17, 20261,612.351,640.001,604.701,634.051,634.051.38%3,706
Jun 16, 20261,638.951,641.151,598.001,611.751,611.75-1.27%3,308
Jun 15, 20261,587.901,644.001,587.901,632.551,632.553.32%7,212
Jun 12, 20261,567.351,591.851,548.151,580.051,580.051.18%3,783
Jun 11, 20261,583.051,597.901,555.001,561.551,561.55-2.39%152,898
Jun 10, 20261,606.351,625.801,589.151,599.801,599.800.20%311,029
Jun 9, 20261,604.451,604.451,574.651,596.651,596.651.16%4,490
Jun 8, 20261,550.651,602.651,550.651,578.301,578.30-1.57%5,199
Jun 5, 20261,573.751,621.201,573.751,603.451,603.451.31%6,883
Jun 4, 20261,567.701,596.201,541.401,582.751,582.751.49%56,141
Jun 3, 20261,566.251,583.951,541.851,559.551,559.55-2.25%9,535
Jun 2, 20261,602.001,611.751,583.001,595.401,595.40-1.85%24,704
Jun 1, 20261,639.651,674.301,619.401,625.451,625.45-3.15%15,931
May 29, 20261,714.801,714.801,655.251,678.251,678.25-0.27%7,261
May 27, 20261,712.451,726.601,675.001,682.751,682.75-2.43%9,326
May 26, 20261,727.801,746.001,714.301,724.651,724.65-0.18%76,821
May 25, 20261,715.801,734.301,671.651,727.751,727.752.85%16,804
May 22, 20261,649.501,686.601,626.701,679.801,679.803.32%16,361
May 21, 20261,649.751,649.751,601.601,625.901,625.900.05%11,440
May 20, 20261,608.051,636.001,605.101,625.151,625.150.44%11,245
May 19, 20261,601.051,638.501,601.051,618.101,618.100.94%25,299
May 18, 20261,584.401,609.401,565.151,603.001,603.00-0.09%11,681
May 15, 20261,601.051,625.601,594.001,604.451,604.45-1.63%12,897
May 14, 20261,614.951,642.501,606.301,631.101,631.102.04%12,231
May 13, 20261,674.451,694.301,590.151,598.551,598.55-3.30%69,118
May 12, 20261,699.951,699.951,649.201,653.051,653.05-2.46%7,350
May 11, 20261,711.551,711.551,677.201,694.801,694.80-0.21%12,429
May 8, 20261,734.401,734.401,686.451,698.401,698.40-0.43%18,532
May 7, 20261,679.101,715.751,641.851,705.701,705.703.18%64,135
May 6, 20261,545.051,657.001,545.051,653.201,653.203.57%29,206
May 5, 20261,540.051,602.501,540.051,596.251,596.25-0.59%7,571
May 4, 20261,619.151,619.151,585.851,605.651,605.651.23%12,152
Apr 30, 20261,623.901,623.901,573.001,586.201,586.20-1.43%9,488
Apr 29, 20261,616.551,630.701,603.201,609.151,609.15-0.04%7,111
Apr 28, 20261,623.101,623.101,593.051,609.801,609.800.46%8,258
Apr 27, 20261,589.751,606.001,584.501,602.451,602.450.87%16,721
Apr 24, 20261,606.101,606.101,566.251,588.601,588.60-0.40%36,832
Apr 23, 20261,615.451,623.401,590.501,594.951,594.95-2.08%37,725
Apr 22, 20261,636.651,654.301,617.601,628.751,628.75-1.27%38,237
Apr 21, 20261,692.851,692.851,645.001,649.751,649.75-2.32%106,205
Apr 20, 20261,703.051,703.051,656.401,689.001,689.000.42%14,938
Apr 17, 20261,693.751,695.201,669.501,682.001,682.00-0.76%163,901
Apr 16, 20261,724.601,724.601,685.001,694.851,694.85-0.26%24,614
Apr 15, 20261,745.101,745.101,678.801,699.301,699.303.25%11,453
Apr 13, 20261,648.951,650.251,609.201,645.851,645.85-0.53%7,820
Apr 10, 20261,634.751,663.401,615.001,654.701,654.703.04%17,687
Apr 9, 20261,592.151,614.951,567.651,605.951,605.951.12%14,002
Apr 8, 20261,553.951,625.401,519.651,588.151,588.156.50%48,704