Max Financial Services Limited (BOM:500271)
India · Delayed Price · Currency is INR 1,598.55
-54.50 (-3.30%)
At close: May 13, 2026
BOM:500271 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |