Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,669.30
-18.90 (-1.12%)
Jun 19, 2026, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,603.10 | 1,604.90 | 1,554.50 | 1,562.10 | 1,562.10 | -2.26% | 301,033 |
| Jun 10, 2026 | 1,606.10 | 1,627.00 | 1,585.10 | 1,598.30 | 1,598.30 | 0.26% | 857,632 |
| Jun 9, 2026 | 1,584.30 | 1,600.90 | 1,573.70 | 1,594.10 | 1,594.10 | 1.05% | 613,802 |
| Jun 8, 2026 | 1,580.00 | 1,603.20 | 1,569.90 | 1,577.50 | 1,577.50 | -1.66% | 254,507 |
| Jun 5, 2026 | 1,580.10 | 1,622.40 | 1,576.00 | 1,604.20 | 1,604.20 | 1.44% | 310,836 |
| Jun 4, 2026 | 1,546.00 | 1,596.60 | 1,541.00 | 1,581.50 | 1,581.50 | 1.40% | 649,677 |
| Jun 3, 2026 | 1,588.60 | 1,588.60 | 1,541.00 | 1,559.60 | 1,559.60 | -2.24% | 882,314 |
| Jun 2, 2026 | 1,600.10 | 1,611.70 | 1,583.00 | 1,595.40 | 1,595.40 | -1.79% | 515,020 |
| Jun 1, 2026 | 1,674.00 | 1,679.90 | 1,618.60 | 1,624.40 | 1,624.40 | -2.96% | 838,434 |
| May 29, 2026 | 1,688.00 | 1,689.30 | 1,653.60 | 1,674.00 | 1,674.00 | -0.49% | 805,981 |
| May 27, 2026 | 1,721.00 | 1,725.70 | 1,674.20 | 1,682.30 | 1,682.30 | -2.51% | 696,946 |
| May 26, 2026 | 1,725.60 | 1,748.00 | 1,714.20 | 1,725.60 | 1,725.60 | -0.07% | 890,169 |
| May 25, 2026 | 1,700.00 | 1,735.40 | 1,671.30 | 1,726.80 | 1,726.80 | 2.79% | 509,868 |
| May 22, 2026 | 1,632.00 | 1,687.20 | 1,623.30 | 1,680.00 | 1,680.00 | 3.32% | 1,105,535 |
| May 21, 2026 | 1,632.40 | 1,648.70 | 1,602.30 | 1,626.00 | 1,626.00 | 0.04% | 446,480 |
| May 20, 2026 | 1,610.90 | 1,637.00 | 1,603.60 | 1,625.40 | 1,625.40 | 0.46% | 507,391 |
| May 19, 2026 | 1,619.00 | 1,640.10 | 1,603.70 | 1,617.90 | 1,617.90 | 1.01% | 642,035 |
| May 18, 2026 | 1,575.00 | 1,611.00 | 1,560.00 | 1,601.70 | 1,601.70 | -0.14% | 491,442 |
| May 15, 2026 | 1,624.40 | 1,625.50 | 1,593.20 | 1,604.00 | 1,604.00 | -1.68% | 590,391 |
| May 14, 2026 | 1,606.00 | 1,642.70 | 1,605.60 | 1,631.40 | 1,631.40 | 2.10% | 835,639 |
| May 13, 2026 | 1,670.50 | 1,698.80 | 1,590.10 | 1,597.90 | 1,597.90 | -3.37% | 1,151,417 |
| May 12, 2026 | 1,690.10 | 1,694.10 | 1,640.60 | 1,653.70 | 1,653.70 | -2.47% | 558,153 |
| May 11, 2026 | 1,694.00 | 1,703.90 | 1,677.00 | 1,695.50 | 1,695.50 | -0.25% | 935,011 |
| May 8, 2026 | 1,718.80 | 1,718.80 | 1,686.10 | 1,699.70 | 1,699.70 | -0.45% | 634,495 |
| May 7, 2026 | 1,658.00 | 1,716.80 | 1,642.30 | 1,707.40 | 1,707.40 | 3.30% | 682,760 |
| May 6, 2026 | 1,604.90 | 1,657.00 | 1,604.90 | 1,652.80 | 1,652.80 | 3.55% | 612,555 |
| May 5, 2026 | 1,590.00 | 1,605.80 | 1,580.00 | 1,596.20 | 1,596.20 | -0.65% | 417,763 |
| May 4, 2026 | 1,593.20 | 1,615.00 | 1,585.00 | 1,606.70 | 1,606.70 | 1.32% | 534,755 |
| Apr 30, 2026 | 1,598.00 | 1,608.90 | 1,572.10 | 1,585.70 | 1,585.70 | -1.53% | 422,851 |
| Apr 29, 2026 | 1,624.70 | 1,634.10 | 1,601.30 | 1,610.40 | 1,610.40 | -0.02% | 333,323 |
| Apr 28, 2026 | 1,601.80 | 1,622.10 | 1,592.90 | 1,610.80 | 1,610.80 | 0.49% | 387,035 |
| Apr 27, 2026 | 1,580.10 | 1,605.90 | 1,579.50 | 1,603.00 | 1,603.00 | 0.99% | 555,511 |
| Apr 24, 2026 | 1,582.60 | 1,605.50 | 1,566.60 | 1,587.30 | 1,587.30 | -0.51% | 795,360 |
| Apr 23, 2026 | 1,620.00 | 1,625.20 | 1,588.00 | 1,595.40 | 1,595.40 | -1.97% | 617,255 |
| Apr 22, 2026 | 1,647.10 | 1,656.60 | 1,616.20 | 1,627.40 | 1,627.40 | -1.30% | 772,235 |
| Apr 21, 2026 | 1,688.80 | 1,693.60 | 1,645.00 | 1,648.80 | 1,648.80 | -2.37% | 649,042 |
| Apr 20, 2026 | 1,680.00 | 1,694.40 | 1,655.00 | 1,688.80 | 1,688.80 | 0.33% | 1,079,196 |
| Apr 17, 2026 | 1,709.90 | 1,709.90 | 1,669.80 | 1,683.20 | 1,683.20 | -0.71% | 863,071 |
| Apr 16, 2026 | 1,718.00 | 1,722.40 | 1,682.10 | 1,695.20 | 1,695.20 | -0.25% | 864,591 |
| Apr 15, 2026 | 1,674.00 | 1,716.20 | 1,674.00 | 1,699.50 | 1,699.50 | 3.23% | 895,274 |
| Apr 13, 2026 | 1,640.00 | 1,653.40 | 1,606.70 | 1,646.40 | 1,646.40 | -0.51% | 556,221 |
| Apr 10, 2026 | 1,615.00 | 1,664.60 | 1,607.50 | 1,654.80 | 1,654.80 | 2.95% | 1,046,318 |
| Apr 9, 2026 | 1,598.30 | 1,614.20 | 1,564.30 | 1,607.40 | 1,607.40 | 1.30% | 1,027,529 |
| Apr 8, 2026 | 1,550.00 | 1,626.00 | 1,519.50 | 1,586.70 | 1,586.70 | 6.40% | 1,510,721 |
| Apr 7, 2026 | 1,497.00 | 1,497.10 | 1,460.60 | 1,491.20 | 1,491.20 | -0.51% | 570,308 |