Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,649.75
-39.25 (-2.32%)
At close: Apr 21, 2026
BOM:500271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,482.20 | 1,494.20 | 1,462.10 | 1,491.25 | 1,491.25 | -0.49% | 194,899 |
| Apr 6, 2026 | 1,408.05 | 1,504.30 | 1,408.05 | 1,498.60 | 1,498.60 | 2.26% | 36,049 |
| Apr 2, 2026 | 1,455.55 | 1,473.00 | 1,434.50 | 1,465.55 | 1,465.55 | -0.81% | 26,204 |
| Apr 1, 2026 | 1,495.45 | 1,548.90 | 1,468.40 | 1,477.55 | 1,477.55 | -0.97% | 37,980 |
| Mar 30, 2026 | 1,436.30 | 1,548.40 | 1,436.30 | 1,491.95 | 1,491.95 | -4.19% | 43,032 |
| 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 |