Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,585.00
+10.00 (0.63%)
Aug 21, 2026, 3:14 PM IST
Max Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,572.50 | 1,590.00 | 1,561.30 | 1,585.00 | 1,585.00 | 0.63% | 458,883 |
| Aug 20, 2026 | 1,550.10 | 1,585.30 | 1,550.10 | 1,575.00 | 1,575.00 | 1.87% | 434,782 |
| Aug 19, 2026 | 1,576.60 | 1,578.50 | 1,546.10 | 1,546.10 | 1,546.10 | -2.42% | 286,908 |
| Aug 18, 2026 | 1,570.00 | 1,587.90 | 1,547.00 | 1,584.50 | 1,584.50 | 0.81% | 1,054,795 |
| Aug 17, 2026 | 1,533.00 | 1,571.70 | 1,522.20 | 1,571.70 | 1,571.70 | 2.18% | 698,850 |
| Aug 14, 2026 | 1,555.00 | 1,574.90 | 1,511.20 | 1,538.10 | 1,538.10 | 1.70% | 3,968,114 |
| Aug 13, 2026 | 1,518.00 | 1,518.00 | 1,492.50 | 1,512.40 | 1,512.40 | -0.24% | 477,103 |
| Aug 12, 2026 | 1,500.40 | 1,531.60 | 1,495.00 | 1,516.00 | 1,516.00 | 1.13% | 489,596 |
| Aug 11, 2026 | 1,510.00 | 1,510.00 | 1,467.50 | 1,499.00 | 1,499.00 | -1.02% | 1,564,135 |
| Aug 10, 2026 | 1,498.90 | 1,523.00 | 1,477.60 | 1,514.50 | 1,514.50 | 1.14% | 353,560 |
| Aug 7, 2026 | 1,510.00 | 1,524.00 | 1,497.40 | 1,497.40 | 1,497.40 | -1.41% | 359,409 |
| Aug 6, 2026 | 1,525.20 | 1,544.00 | 1,513.20 | 1,518.80 | 1,518.80 | -0.28% | 1,101,308 |
| Aug 5, 2026 | 1,522.20 | 1,536.20 | 1,502.90 | 1,523.00 | 1,523.00 | 0.24% | 646,093 |
| Aug 4, 2026 | 1,544.00 | 1,548.50 | 1,495.30 | 1,519.30 | 1,519.30 | -1.50% | 667,396 |
| Aug 3, 2026 | 1,519.10 | 1,542.50 | 1,510.00 | 1,542.50 | 1,542.50 | 2.90% | 500,008 |
| Jul 31, 2026 | 1,517.90 | 1,520.50 | 1,494.40 | 1,499.00 | 1,499.00 | -0.78% | 516,369 |
| Jul 30, 2026 | 1,510.20 | 1,530.90 | 1,498.60 | 1,510.80 | 1,510.80 | -0.28% | 888,963 |
| Jul 29, 2026 | 1,514.00 | 1,529.70 | 1,488.20 | 1,515.10 | 1,515.10 | 0.56% | 1,146,452 |
| Jul 28, 2026 | 1,510.50 | 1,516.00 | 1,493.20 | 1,506.70 | 1,506.70 | -0.29% | 902,096 |
| Jul 27, 2026 | 1,522.80 | 1,532.60 | 1,500.90 | 1,511.10 | 1,511.10 | -0.29% | 556,988 |
| Jul 24, 2026 | 1,497.50 | 1,520.80 | 1,484.80 | 1,515.50 | 1,515.50 | 0.77% | 1,113,093 |
| Jul 23, 2026 | 1,523.30 | 1,529.90 | 1,500.00 | 1,503.90 | 1,503.90 | -1.27% | 256,885 |
| Jul 22, 2026 | 1,539.40 | 1,540.80 | 1,511.30 | 1,523.30 | 1,523.30 | -1.05% | 433,346 |
| Jul 21, 2026 | 1,550.00 | 1,550.60 | 1,524.00 | 1,539.40 | 1,539.40 | -0.24% | 592,403 |
| Jul 20, 2026 | 1,538.00 | 1,560.80 | 1,528.70 | 1,543.10 | 1,543.10 | 0.33% | 513,632 |
| Jul 17, 2026 | 1,580.60 | 1,586.70 | 1,531.30 | 1,538.00 | 1,538.00 | -2.56% | 713,068 |
| Jul 16, 2026 | 1,615.00 | 1,619.50 | 1,566.00 | 1,578.40 | 1,578.40 | -2.03% | 462,450 |
| Jul 15, 2026 | 1,625.00 | 1,637.40 | 1,586.30 | 1,611.10 | 1,611.10 | -0.03% | 383,229 |
| Jul 14, 2026 | 1,625.00 | 1,625.00 | 1,588.50 | 1,611.60 | 1,611.60 | -1.24% | 559,352 |
| Jul 13, 2026 | 1,629.80 | 1,662.00 | 1,618.10 | 1,631.80 | 1,631.80 | -0.08% | 1,039,927 |
| Jul 10, 2026 | 1,587.00 | 1,638.10 | 1,584.30 | 1,633.10 | 1,633.10 | 3.57% | 774,815 |
| Jul 9, 2026 | 1,560.00 | 1,596.00 | 1,554.80 | 1,576.80 | 1,576.80 | 1.14% | 841,514 |
| Jul 8, 2026 | 1,596.40 | 1,609.40 | 1,547.60 | 1,559.10 | 1,559.10 | -3.10% | 1,095,696 |
| Jul 7, 2026 | 1,575.00 | 1,619.00 | 1,573.80 | 1,608.90 | 1,608.90 | 1.71% | 1,258,127 |
| Jul 6, 2026 | 1,592.10 | 1,612.20 | 1,575.50 | 1,581.80 | 1,581.80 | -0.93% | 780,015 |
| Jul 3, 2026 | 1,633.00 | 1,634.00 | 1,592.00 | 1,596.60 | 1,596.60 | -1.34% | 396,091 |
| Jul 2, 2026 | 1,616.70 | 1,629.60 | 1,608.00 | 1,618.30 | 1,618.30 | 0.58% | 670,618 |
| Jul 1, 2026 | 1,580.00 | 1,615.00 | 1,573.20 | 1,608.90 | 1,608.90 | 1.57% | 259,175 |
| Jun 30, 2026 | 1,601.50 | 1,604.30 | 1,575.10 | 1,584.00 | 1,584.00 | -1.09% | 626,509 |
| Jun 29, 2026 | 1,619.40 | 1,638.20 | 1,563.90 | 1,601.50 | 1,601.50 | -0.61% | 4,724,470 |
| Jun 25, 2026 | 1,651.00 | 1,666.40 | 1,608.00 | 1,611.40 | 1,611.40 | -3.06% | 644,179 |
| Jun 24, 2026 | 1,688.60 | 1,688.60 | 1,653.00 | 1,662.30 | 1,662.30 | -1.56% | 298,066 |
| Jun 23, 2026 | 1,693.60 | 1,713.60 | 1,678.10 | 1,688.60 | 1,688.60 | 0.12% | 895,899 |
| Jun 22, 2026 | 1,676.30 | 1,709.00 | 1,670.10 | 1,686.60 | 1,686.60 | 1.04% | 640,616 |
| Jun 19, 2026 | 1,690.90 | 1,691.60 | 1,646.50 | 1,669.30 | 1,669.30 | -1.12% | 366,339 |
| Jun 18, 2026 | 1,635.00 | 1,697.00 | 1,632.60 | 1,688.20 | 1,688.20 | 3.46% | 1,061,168 |
| Jun 17, 2026 | 1,612.30 | 1,640.00 | 1,603.10 | 1,631.80 | 1,631.80 | 1.21% | 353,108 |
| Jun 16, 2026 | 1,624.00 | 1,644.00 | 1,598.40 | 1,612.30 | 1,612.30 | -1.24% | 295,127 |
| Jun 15, 2026 | 1,594.90 | 1,645.50 | 1,594.90 | 1,632.60 | 1,632.60 | 3.39% | 785,218 |
| Jun 12, 2026 | 1,573.90 | 1,592.50 | 1,548.10 | 1,579.00 | 1,579.00 | 1.08% | 529,818 |