Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,661.50
-6.50 (-0.39%)
Nov 21, 2025, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,700.00 | 1,717.20 | 1,646.40 | 1,661.50 | 1,661.50 | -1.84% | 817,662 |
| Nov 20, 2025 | 1,677.00 | 1,701.70 | 1,660.50 | 1,692.60 | 1,692.60 | 1.47% | 514,684 |
| Nov 19, 2025 | 1,676.00 | 1,688.50 | 1,656.00 | 1,668.00 | 1,668.00 | -0.70% | 609,918 |
| Nov 18, 2025 | 1,702.00 | 1,707.10 | 1,677.50 | 1,679.80 | 1,679.80 | -1.09% | 719,728 |
| Nov 17, 2025 | 1,688.00 | 1,707.90 | 1,678.10 | 1,698.30 | 1,698.30 | 1.49% | 698,271 |
| Nov 14, 2025 | 1,707.40 | 1,707.60 | 1,662.00 | 1,673.40 | 1,673.40 | -1.99% | 688,238 |
| Nov 13, 2025 | 1,718.80 | 1,729.90 | 1,691.80 | 1,707.40 | 1,707.40 | -0.66% | 658,661 |
| Nov 12, 2025 | 1,600.00 | 1,727.70 | 1,600.00 | 1,718.80 | 1,718.80 | 5.09% | 4,176,641 |
| Nov 11, 2025 | 1,634.00 | 1,642.00 | 1,600.30 | 1,635.50 | 1,635.50 | 1.01% | 693,696 |
| Nov 10, 2025 | 1,625.10 | 1,638.00 | 1,612.40 | 1,619.10 | 1,619.10 | 0.06% | 466,129 |
| Nov 7, 2025 | 1,576.20 | 1,633.80 | 1,562.10 | 1,618.10 | 1,618.10 | 2.14% | 352,093 |
| Nov 6, 2025 | 1,604.80 | 1,612.00 | 1,581.20 | 1,584.20 | 1,584.20 | -0.51% | 471,640 |
| Nov 4, 2025 | 1,566.00 | 1,600.00 | 1,561.50 | 1,592.40 | 1,592.40 | 2.08% | 1,155,844 |
| Nov 3, 2025 | 1,531.00 | 1,568.80 | 1,531.00 | 1,559.90 | 1,559.90 | 0.87% | 591,451 |
| Oct 31, 2025 | 1,556.20 | 1,567.40 | 1,543.10 | 1,546.50 | 1,546.50 | -0.62% | 330,398 |
| Oct 30, 2025 | 1,519.80 | 1,564.70 | 1,514.70 | 1,556.20 | 1,556.20 | 2.46% | 1,344,090 |
| Oct 29, 2025 | 1,526.00 | 1,545.40 | 1,509.80 | 1,518.80 | 1,518.80 | -0.35% | 1,137,033 |
| Oct 28, 2025 | 1,519.40 | 1,528.40 | 1,508.10 | 1,524.10 | 1,524.10 | 0.69% | 738,454 |
| Oct 27, 2025 | 1,512.00 | 1,539.40 | 1,501.90 | 1,513.60 | 1,513.60 | -0.29% | 882,108 |
| Oct 24, 2025 | 1,537.70 | 1,539.60 | 1,511.90 | 1,518.00 | 1,518.00 | -0.90% | 271,304 |
| Oct 23, 2025 | 1,547.80 | 1,548.00 | 1,526.30 | 1,531.80 | 1,531.80 | -0.58% | 749,624 |
| 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% | 497,648 |
| 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% | 445,150 |
| Oct 14, 2025 | 1,617.90 | 1,622.00 | 1,601.70 | 1,611.10 | 1,611.10 | 0.22% | 660,665 |
| Oct 13, 2025 | 1,581.90 | 1,612.50 | 1,581.70 | 1,607.50 | 1,607.50 | 1.63% | 811,956 |
| Oct 10, 2025 | 1,601.00 | 1,602.90 | 1,579.20 | 1,581.70 | 1,581.70 | -0.91% | 528,833 |
| Oct 9, 2025 | 1,568.00 | 1,601.20 | 1,550.00 | 1,596.20 | 1,596.20 | 1.75% | 342,605 |
| Oct 8, 2025 | 1,591.90 | 1,597.10 | 1,564.90 | 1,568.70 | 1,568.70 | -1.16% | 330,385 |
| Oct 7, 2025 | 1,611.10 | 1,611.80 | 1,581.40 | 1,587.10 | 1,587.10 | -1.14% | 464,320 |
| 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% | 716,078 |
| Oct 1, 2025 | 1,566.00 | 1,630.00 | 1,560.00 | 1,621.90 | 1,621.90 | 2.92% | 743,952 |
| 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% | 532,878 |
| Sep 25, 2025 | 1,586.00 | 1,596.20 | 1,560.40 | 1,565.60 | 1,565.60 | -1.22% | 453,561 |
| 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% | 444,712 |
| Sep 19, 2025 | 1,558.90 | 1,571.70 | 1,552.10 | 1,561.70 | 1,561.70 | 0.41% | 572,828 |
| Sep 18, 2025 | 1,538.00 | 1,558.70 | 1,534.90 | 1,555.40 | 1,555.40 | 1.13% | 376,290 |
| Sep 17, 2025 | 1,570.00 | 1,572.20 | 1,535.10 | 1,538.00 | 1,538.00 | -1.67% | 632,461 |
| Sep 16, 2025 | 1,570.00 | 1,589.50 | 1,561.10 | 1,564.10 | 1,564.10 | -1.08% | 842,075 |
| Sep 15, 2025 | 1,581.00 | 1,587.40 | 1,570.10 | 1,581.20 | 1,581.20 | -0.35% | 350,846 |
| Sep 12, 2025 | 1,603.90 | 1,607.70 | 1,581.10 | 1,586.70 | 1,586.70 | -1.16% | 198,071 |
| Sep 11, 2025 | 1,610.10 | 1,619.00 | 1,594.20 | 1,605.40 | 1,605.40 | -0.25% | 249,196 |
| Sep 10, 2025 | 1,604.00 | 1,615.00 | 1,595.00 | 1,609.40 | 1,609.40 | 0.74% | 342,179 |