Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,577.40
+11.40 (0.73%)
Sep 5, 2025, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 1,552.00 | 1,559.80 | 1,525.00 | 1,556.40 | 1,556.40 | 0.32% | 572,367 |
| Aug 8, 2025 | 1,544.30 | 1,575.00 | 1,530.30 | 1,551.50 | 1,551.50 | 3.10% | 1,440,907 |
| Aug 7, 2025 | 1,491.30 | 1,510.00 | 1,479.80 | 1,504.90 | 1,504.90 | 1.02% | 272,186 |
| Aug 6, 2025 | 1,476.90 | 1,495.00 | 1,458.40 | 1,489.70 | 1,489.70 | 0.97% | 465,281 |
| Aug 5, 2025 | 1,483.10 | 1,489.00 | 1,465.60 | 1,475.40 | 1,475.40 | -0.42% | 283,471 |
| Aug 4, 2025 | 1,453.10 | 1,489.00 | 1,451.10 | 1,481.60 | 1,481.60 | 0.62% | 841,528 |
| Aug 1, 2025 | 1,497.30 | 1,501.40 | 1,467.60 | 1,472.50 | 1,472.50 | -1.92% | 471,006 |
| Jul 31, 2025 | 1,500.00 | 1,509.70 | 1,486.50 | 1,501.40 | 1,501.40 | -0.45% | 326,014 |
| Jul 30, 2025 | 1,509.90 | 1,513.40 | 1,481.00 | 1,508.20 | 1,508.20 | 0.22% | 667,653 |
| Jul 29, 2025 | 1,524.00 | 1,528.60 | 1,499.30 | 1,504.90 | 1,504.90 | -1.48% | 965,548 |
| Jul 28, 2025 | 1,529.00 | 1,555.00 | 1,522.00 | 1,527.50 | 1,527.50 | 0.05% | 315,645 |
| Jul 25, 2025 | 1,525.80 | 1,534.40 | 1,515.50 | 1,526.70 | 1,526.70 | 0.06% | 383,171 |
| Jul 24, 2025 | 1,531.50 | 1,545.50 | 1,520.40 | 1,525.80 | 1,525.80 | -1.54% | 475,006 |
| Jul 23, 2025 | 1,569.90 | 1,574.70 | 1,544.10 | 1,549.70 | 1,549.70 | -0.81% | 444,719 |
| Jul 22, 2025 | 1,539.90 | 1,582.90 | 1,535.00 | 1,562.40 | 1,562.40 | 1.34% | 982,580 |
| Jul 21, 2025 | 1,532.00 | 1,555.00 | 1,529.10 | 1,541.70 | 1,541.70 | 0.17% | 483,925 |
| Jul 18, 2025 | 1,529.90 | 1,550.10 | 1,528.90 | 1,539.10 | 1,539.10 | 0.10% | 637,166 |
| Jul 17, 2025 | 1,572.80 | 1,573.30 | 1,509.00 | 1,537.60 | 1,537.60 | -2.02% | 2,157,923 |
| Jul 16, 2025 | 1,579.50 | 1,585.30 | 1,564.30 | 1,569.30 | 1,569.30 | -0.85% | 517,618 |
| Jul 15, 2025 | 1,580.70 | 1,586.00 | 1,560.60 | 1,582.80 | 1,582.80 | 0.27% | 750,051 |
| Jul 14, 2025 | 1,560.00 | 1,592.50 | 1,558.80 | 1,578.50 | 1,578.50 | 0.72% | 1,049,890 |
| Jul 11, 2025 | 1,572.70 | 1,594.40 | 1,557.60 | 1,567.20 | 1,567.20 | -0.99% | 937,494 |
| Jul 10, 2025 | 1,563.70 | 1,593.30 | 1,559.20 | 1,582.80 | 1,582.80 | 1.22% | 922,722 |
| Jul 9, 2025 | 1,565.00 | 1,572.90 | 1,553.70 | 1,563.70 | 1,563.70 | -0.53% | 791,509 |
| Jul 8, 2025 | 1,569.00 | 1,583.30 | 1,562.00 | 1,572.00 | 1,572.00 | 0.22% | 772,077 |
| Jul 7, 2025 | 1,585.00 | 1,597.90 | 1,564.80 | 1,568.50 | 1,568.50 | -1.35% | 349,489 |
| Jul 4, 2025 | 1,610.00 | 1,624.20 | 1,574.30 | 1,589.90 | 1,589.90 | -1.79% | 1,218,649 |
| Jul 3, 2025 | 1,640.00 | 1,648.10 | 1,611.50 | 1,618.90 | 1,618.90 | -1.53% | 373,808 |
| Jul 2, 2025 | 1,645.10 | 1,656.70 | 1,638.20 | 1,644.00 | 1,644.00 | -0.60% | 549,765 |
| Jul 1, 2025 | 1,637.80 | 1,666.90 | 1,637.80 | 1,653.90 | 1,653.90 | 0.41% | 769,028 |
| Jun 30, 2025 | 1,649.00 | 1,659.70 | 1,616.30 | 1,647.10 | 1,647.10 | 0.37% | 793,747 |
| Jun 27, 2025 | 1,636.70 | 1,658.00 | 1,608.70 | 1,641.10 | 1,641.10 | 0.42% | 6,420,988 |
| Jun 26, 2025 | 1,626.10 | 1,636.00 | 1,618.90 | 1,634.30 | 1,634.30 | 0.40% | 549,494 |