Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,503.60
+12.90 (0.87%)
Apr 1, 2026, 11:31 AM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 1,534.00 | 1,556.80 | 1,473.60 | 1,490.70 | 1,490.70 | -4.26% | 1,255,227 |
| Mar 27, 2026 | 1,560.20 | 1,574.00 | 1,541.10 | 1,557.10 | 1,557.10 | -1.82% | 832,203 |
| Mar 25, 2026 | 1,579.50 | 1,625.90 | 1,579.50 | 1,585.90 | 1,585.90 | 0.15% | 1,030,341 |
| Mar 24, 2026 | 1,594.90 | 1,599.00 | 1,548.20 | 1,583.50 | 1,583.50 | 1.02% | 1,556,964 |
| Mar 23, 2026 | 1,630.50 | 1,630.50 | 1,553.50 | 1,567.50 | 1,567.50 | -4.38% | 1,451,852 |
| Mar 20, 2026 | 1,621.00 | 1,647.90 | 1,621.00 | 1,639.30 | 1,639.30 | 0.70% | 1,037,290 |
| Mar 19, 2026 | 1,635.10 | 1,650.00 | 1,623.30 | 1,627.90 | 1,627.90 | -2.45% | 1,070,360 |
| Mar 18, 2026 | 1,655.00 | 1,684.80 | 1,655.00 | 1,668.70 | 1,668.70 | 0.89% | 722,792 |
| Mar 17, 2026 | 1,637.00 | 1,670.90 | 1,621.50 | 1,654.00 | 1,654.00 | 0.53% | 459,172 |
| Mar 16, 2026 | 1,628.10 | 1,656.90 | 1,604.40 | 1,645.20 | 1,645.20 | 1.05% | 789,154 |
| Mar 13, 2026 | 1,681.00 | 1,700.70 | 1,623.50 | 1,628.10 | 1,628.10 | -4.01% | 1,044,000 |
| Mar 12, 2026 | 1,722.00 | 1,722.00 | 1,677.90 | 1,696.20 | 1,696.20 | -1.70% | 827,123 |
| Mar 11, 2026 | 1,733.20 | 1,756.00 | 1,709.40 | 1,725.50 | 1,725.50 | -0.44% | 916,684 |
| Mar 10, 2026 | 1,734.90 | 1,743.20 | 1,712.70 | 1,733.20 | 1,733.20 | 1.50% | 971,222 |
| Mar 9, 2026 | 1,654.50 | 1,720.10 | 1,644.40 | 1,707.60 | 1,707.60 | 0.36% | 739,745 |
| Mar 6, 2026 | 1,741.60 | 1,748.50 | 1,693.30 | 1,701.50 | 1,701.50 | -2.69% | 1,221,346 |
| Mar 5, 2026 | 1,764.20 | 1,773.50 | 1,714.00 | 1,748.60 | 1,748.60 | 0.05% | 833,743 |
| Mar 4, 2026 | 1,782.90 | 1,784.90 | 1,726.00 | 1,747.80 | 1,747.80 | -3.27% | 677,553 |
| Mar 2, 2026 | 1,765.50 | 1,828.20 | 1,765.50 | 1,806.80 | 1,806.80 | -0.36% | 413,785 |
| Feb 27, 2026 | 1,854.60 | 1,854.60 | 1,806.20 | 1,813.40 | 1,813.40 | -2.34% | 538,734 |
| Feb 26, 2026 | 1,861.90 | 1,869.60 | 1,839.40 | 1,856.90 | 1,856.90 | 0.12% | 568,774 |
| Feb 25, 2026 | 1,844.60 | 1,857.50 | 1,836.40 | 1,854.70 | 1,854.70 | 0.69% | 378,587 |
| Feb 24, 2026 | 1,865.00 | 1,868.30 | 1,839.40 | 1,841.90 | 1,841.90 | -1.50% | 783,572 |
| Feb 23, 2026 | 1,868.30 | 1,892.50 | 1,859.00 | 1,870.00 | 1,870.00 | 1.12% | 701,482 |
| Feb 20, 2026 | 1,834.00 | 1,852.20 | 1,810.30 | 1,849.30 | 1,849.30 | 0.94% | 1,289,579 |
| Feb 19, 2026 | 1,836.40 | 1,852.20 | 1,824.40 | 1,832.00 | 1,832.00 | -0.24% | 794,058 |
| Feb 18, 2026 | 1,850.00 | 1,863.30 | 1,827.10 | 1,836.40 | 1,836.40 | -1.16% | 835,001 |
| Feb 17, 2026 | 1,841.00 | 1,865.00 | 1,835.00 | 1,857.90 | 1,857.90 | 0.52% | 551,161 |
| Feb 16, 2026 | 1,815.90 | 1,857.40 | 1,815.90 | 1,848.30 | 1,848.30 | 1.28% | 693,364 |
| Feb 13, 2026 | 1,821.30 | 1,848.50 | 1,817.30 | 1,824.90 | 1,824.90 | 0.63% | 1,588,459 |
| Feb 12, 2026 | 1,743.00 | 1,821.00 | 1,738.50 | 1,813.50 | 1,813.50 | 4.58% | 1,536,113 |
| Feb 11, 2026 | 1,754.20 | 1,768.00 | 1,717.50 | 1,734.10 | 1,734.10 | -0.75% | 987,320 |
| Feb 10, 2026 | 1,759.50 | 1,759.50 | 1,725.60 | 1,747.20 | 1,747.20 | -0.34% | 818,309 |
| Feb 9, 2026 | 1,712.00 | 1,756.40 | 1,707.00 | 1,753.20 | 1,753.20 | 2.85% | 914,516 |
| Feb 6, 2026 | 1,686.20 | 1,720.70 | 1,686.20 | 1,704.60 | 1,704.60 | 0.18% | 484,599 |
| Feb 5, 2026 | 1,708.90 | 1,713.40 | 1,688.80 | 1,701.50 | 1,701.50 | -0.39% | 432,611 |
| Feb 4, 2026 | 1,666.80 | 1,711.40 | 1,657.50 | 1,708.20 | 1,708.20 | 2.00% | 640,949 |
| Feb 3, 2026 | 1,663.50 | 1,684.60 | 1,654.70 | 1,674.70 | 1,674.70 | 2.02% | 570,969 |
| Feb 2, 2026 | 1,601.90 | 1,653.40 | 1,601.90 | 1,641.60 | 1,641.60 | 1.33% | 491,917 |
| Feb 1, 2026 | 1,620.30 | 1,638.20 | 1,574.40 | 1,620.00 | 1,620.00 | 0.40% | 169,896 |
| Jan 30, 2026 | 1,567.20 | 1,624.70 | 1,561.40 | 1,613.60 | 1,613.60 | 1.80% | 714,787 |
| Jan 29, 2026 | 1,625.80 | 1,645.30 | 1,577.00 | 1,585.00 | 1,585.00 | -2.40% | 996,155 |
| Jan 28, 2026 | 1,576.60 | 1,628.70 | 1,576.60 | 1,623.90 | 1,623.90 | 3.00% | 752,975 |
| Jan 27, 2026 | 1,586.40 | 1,601.40 | 1,564.80 | 1,576.60 | 1,576.60 | -1.40% | 1,347,946 |
| Jan 23, 2026 | 1,628.00 | 1,628.90 | 1,592.10 | 1,599.00 | 1,599.00 | -1.76% | 387,475 |
| Jan 22, 2026 | 1,619.80 | 1,642.80 | 1,609.40 | 1,627.70 | 1,627.70 | 0.49% | 403,089 |
| Jan 21, 2026 | 1,610.50 | 1,626.70 | 1,585.70 | 1,619.80 | 1,619.80 | -0.30% | 766,421 |
| Jan 20, 2026 | 1,641.80 | 1,658.30 | 1,616.60 | 1,624.70 | 1,624.70 | -1.66% | 346,482 |
| Jan 19, 2026 | 1,640.80 | 1,667.60 | 1,640.80 | 1,652.20 | 1,652.20 | 0.03% | 292,566 |
| Jan 16, 2026 | 1,655.00 | 1,662.70 | 1,637.40 | 1,651.70 | 1,651.70 | 0.16% | 322,530 |