Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,518.00
-13.80 (-0.90%)
Oct 24, 2025, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,537.70 | 1,539.60 | 1,511.90 | 1,518.00 | 1,518.00 | -0.90% | 271,315 |
| Oct 23, 2025 | 1,547.80 | 1,548.00 | 1,526.30 | 1,531.80 | 1,531.80 | -0.58% | 750,041 |
| Oct 21, 2025 | 1,547.90 | 1,548.00 | 1,529.60 | 1,540.80 | 1,540.80 | 0.49% | 70,924 |
| Oct 20, 2025 | 1,549.40 | 1,550.00 | 1,525.10 | 1,533.30 | 1,533.30 | -0.92% | 348,976 |
| Oct 17, 2025 | 1,562.50 | 1,562.50 | 1,530.30 | 1,547.60 | 1,547.60 | -0.31% | 497,733 |
| Oct 16, 2025 | 1,600.00 | 1,600.00 | 1,541.50 | 1,552.40 | 1,552.40 | -3.52% | 971,233 |
| Oct 15, 2025 | 1,621.00 | 1,635.80 | 1,602.50 | 1,609.10 | 1,609.10 | -0.12% | 445,473 |
| Oct 14, 2025 | 1,617.90 | 1,622.00 | 1,601.70 | 1,611.10 | 1,611.10 | 0.22% | 661,966 |
| Oct 13, 2025 | 1,581.90 | 1,612.50 | 1,581.70 | 1,607.50 | 1,607.50 | 1.63% | 811,973 |
| Oct 10, 2025 | 1,601.00 | 1,602.90 | 1,579.20 | 1,581.70 | 1,581.70 | -0.91% | 528,839 |
| Oct 9, 2025 | 1,568.00 | 1,601.20 | 1,550.00 | 1,596.20 | 1,596.20 | 1.75% | 343,111 |
| Oct 8, 2025 | 1,591.90 | 1,597.10 | 1,564.90 | 1,568.70 | 1,568.70 | -1.16% | 330,416 |
| Oct 7, 2025 | 1,611.10 | 1,611.80 | 1,581.40 | 1,587.10 | 1,587.10 | -1.14% | 465,004 |
| Oct 6, 2025 | 1,596.30 | 1,628.70 | 1,596.30 | 1,605.40 | 1,605.40 | 0.08% | 377,043 |
| Oct 3, 2025 | 1,622.00 | 1,647.90 | 1,599.90 | 1,604.10 | 1,604.10 | -1.10% | 716,114 |
| Oct 1, 2025 | 1,566.00 | 1,630.00 | 1,560.00 | 1,621.90 | 1,621.90 | 2.92% | 744,721 |
| Sep 30, 2025 | 1,558.90 | 1,588.20 | 1,557.00 | 1,575.90 | 1,575.90 | 1.03% | 341,732 |
| Sep 29, 2025 | 1,545.60 | 1,565.00 | 1,535.10 | 1,559.80 | 1,559.80 | 0.92% | 711,014 |
| Sep 26, 2025 | 1,552.00 | 1,578.40 | 1,541.00 | 1,545.60 | 1,545.60 | -1.28% | 532,882 |
| Sep 25, 2025 | 1,586.00 | 1,596.20 | 1,560.40 | 1,565.60 | 1,565.60 | -1.22% | 453,573 |
| Sep 24, 2025 | 1,586.00 | 1,594.30 | 1,574.60 | 1,584.90 | 1,584.90 | 0.03% | 344,824 |
| Sep 23, 2025 | 1,558.70 | 1,591.90 | 1,551.50 | 1,584.50 | 1,584.50 | 1.79% | 384,921 |
| Sep 22, 2025 | 1,559.70 | 1,578.80 | 1,552.00 | 1,556.70 | 1,556.70 | -0.32% | 444,714 |
| Sep 19, 2025 | 1,558.90 | 1,571.70 | 1,552.10 | 1,561.70 | 1,561.70 | 0.41% | 572,856 |
| Sep 18, 2025 | 1,538.00 | 1,558.70 | 1,534.90 | 1,555.40 | 1,555.40 | 1.13% | 376,309 |
| Sep 17, 2025 | 1,570.00 | 1,572.20 | 1,535.10 | 1,538.00 | 1,538.00 | -1.67% | 632,464 |
| Sep 16, 2025 | 1,570.00 | 1,589.50 | 1,561.10 | 1,564.10 | 1,564.10 | -1.08% | 842,184 |
| Sep 15, 2025 | 1,581.00 | 1,587.40 | 1,570.10 | 1,581.20 | 1,581.20 | -0.35% | 350,884 |
| Sep 12, 2025 | 1,603.90 | 1,607.70 | 1,581.10 | 1,586.70 | 1,586.70 | -1.16% | 198,512 |
| Sep 11, 2025 | 1,610.10 | 1,619.00 | 1,594.20 | 1,605.40 | 1,605.40 | -0.25% | 249,265 |
| Sep 10, 2025 | 1,604.00 | 1,615.00 | 1,595.00 | 1,609.40 | 1,609.40 | 0.74% | 342,179 |
| Sep 9, 2025 | 1,583.80 | 1,600.80 | 1,564.60 | 1,597.50 | 1,597.50 | 0.87% | 798,002 |
| Sep 8, 2025 | 1,576.60 | 1,604.80 | 1,561.90 | 1,583.80 | 1,583.80 | 0.41% | 572,169 |
| Sep 5, 2025 | 1,580.90 | 1,608.20 | 1,574.30 | 1,577.40 | 1,577.40 | 0.73% | 561,266 |
| Sep 4, 2025 | 1,662.90 | 1,662.90 | 1,551.20 | 1,566.00 | 1,566.00 | -3.18% | 1,321,358 |
| Sep 3, 2025 | 1,622.40 | 1,623.00 | 1,594.30 | 1,617.40 | 1,617.40 | -0.40% | 477,690 |
| Sep 2, 2025 | 1,630.00 | 1,642.00 | 1,617.10 | 1,623.90 | 1,623.90 | -0.33% | 427,368 |
| Sep 1, 2025 | 1,618.20 | 1,634.70 | 1,600.80 | 1,629.20 | 1,629.20 | 1.69% | 850,091 |
| Aug 29, 2025 | 1,612.80 | 1,622.80 | 1,594.40 | 1,602.20 | 1,602.20 | -0.40% | 344,482 |
| Aug 28, 2025 | 1,630.20 | 1,646.50 | 1,599.80 | 1,608.70 | 1,608.70 | -0.87% | 534,054 |
| Aug 26, 2025 | 1,645.00 | 1,657.10 | 1,618.20 | 1,622.80 | 1,622.80 | -1.72% | 438,982 |
| Aug 25, 2025 | 1,645.00 | 1,671.80 | 1,631.40 | 1,651.20 | 1,651.20 | 0.76% | 562,788 |
| Aug 22, 2025 | 1,651.00 | 1,659.20 | 1,633.50 | 1,638.70 | 1,638.70 | -1.24% | 401,286 |
| Aug 21, 2025 | 1,664.00 | 1,674.50 | 1,650.70 | 1,659.20 | 1,659.20 | 0.95% | 833,613 |
| Aug 20, 2025 | 1,630.00 | 1,650.00 | 1,621.00 | 1,643.60 | 1,643.60 | 0.38% | 128,874 |
| Aug 19, 2025 | 1,640.10 | 1,643.10 | 1,605.10 | 1,637.30 | 1,637.30 | -0.18% | 369,737 |
| Aug 18, 2025 | 1,625.00 | 1,674.80 | 1,613.30 | 1,640.20 | 1,640.20 | 2.62% | 1,178,775 |
| Aug 14, 2025 | 1,588.00 | 1,605.00 | 1,583.70 | 1,598.30 | 1,598.30 | 0.65% | 244,891 |
| Aug 13, 2025 | 1,573.10 | 1,600.00 | 1,573.10 | 1,588.00 | 1,588.00 | -0.03% | 290,674 |
| Aug 12, 2025 | 1,550.00 | 1,595.60 | 1,535.00 | 1,588.40 | 1,588.40 | 2.06% | 545,170 |