Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,627.40
-21.40 (-1.30%)
Apr 22, 2026, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1,647.10 | 1,656.60 | 1,627.00 | 1,630.60 | - | -1.10% | 154,788 |
| 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 |
| Apr 6, 2026 | 1,449.60 | 1,504.40 | 1,445.40 | 1,498.80 | 1,498.80 | 2.36% | 800,765 |
| Apr 2, 2026 | 1,451.20 | 1,479.30 | 1,433.60 | 1,464.20 | 1,464.20 | -0.89% | 926,587 |
| Apr 1, 2026 | 1,515.10 | 1,549.60 | 1,468.20 | 1,477.40 | 1,477.40 | -0.89% | 1,626,305 |
| Mar 30, 2026 | 1,534.00 | 1,556.80 | 1,473.60 | 1,490.70 | 1,490.70 | -4.26% | 1,255,227 |
| Mar 27, 2026 | 1,560.20 | 1,574.00 | 1,541.10 | 1,557.10 | 1,557.10 | -1.82% | 832,203 |
| Mar 25, 2026 | 1,579.50 | 1,625.90 | 1,579.50 | 1,585.90 | 1,585.90 | 0.15% | 1,030,341 |
| Mar 24, 2026 | 1,594.90 | 1,599.00 | 1,548.20 | 1,583.50 | 1,583.50 | 1.02% | 1,556,964 |
| Mar 23, 2026 | 1,630.50 | 1,630.50 | 1,553.50 | 1,567.50 | 1,567.50 | -4.38% | 1,451,852 |
| Mar 20, 2026 | 1,621.00 | 1,647.90 | 1,621.00 | 1,639.30 | 1,639.30 | 0.70% | 1,037,290 |
| Mar 19, 2026 | 1,635.10 | 1,650.00 | 1,623.30 | 1,627.90 | 1,627.90 | -2.45% | 1,070,360 |
| Mar 18, 2026 | 1,655.00 | 1,684.80 | 1,655.00 | 1,668.70 | 1,668.70 | 0.89% | 722,792 |
| Mar 17, 2026 | 1,637.00 | 1,670.90 | 1,621.50 | 1,654.00 | 1,654.00 | 0.53% | 459,172 |
| Mar 16, 2026 | 1,628.10 | 1,656.90 | 1,604.40 | 1,645.20 | 1,645.20 | 1.05% | 789,154 |
| Mar 13, 2026 | 1,681.00 | 1,700.70 | 1,623.50 | 1,628.10 | 1,628.10 | -4.01% | 1,044,000 |
| Mar 12, 2026 | 1,722.00 | 1,722.00 | 1,677.90 | 1,696.20 | 1,696.20 | -1.70% | 827,123 |
| Mar 11, 2026 | 1,733.20 | 1,756.00 | 1,709.40 | 1,725.50 | 1,725.50 | -0.44% | 916,684 |
| Mar 10, 2026 | 1,734.90 | 1,743.20 | 1,712.70 | 1,733.20 | 1,733.20 | 1.50% | 971,222 |
| Mar 9, 2026 | 1,654.50 | 1,720.10 | 1,644.40 | 1,707.60 | 1,707.60 | 0.36% | 739,745 |
| Mar 6, 2026 | 1,741.60 | 1,748.50 | 1,693.30 | 1,701.50 | 1,701.50 | -2.69% | 1,221,346 |
| Mar 5, 2026 | 1,764.20 | 1,773.50 | 1,714.00 | 1,748.60 | 1,748.60 | 0.05% | 833,743 |
| Mar 4, 2026 | 1,782.90 | 1,784.90 | 1,726.00 | 1,747.80 | 1,747.80 | -3.27% | 677,553 |
| Mar 2, 2026 | 1,765.50 | 1,828.20 | 1,765.50 | 1,806.80 | 1,806.80 | -0.36% | 413,785 |
| Feb 27, 2026 | 1,854.60 | 1,854.60 | 1,806.20 | 1,813.40 | 1,813.40 | -2.34% | 538,734 |
| Feb 26, 2026 | 1,861.90 | 1,869.60 | 1,839.40 | 1,856.90 | 1,856.90 | 0.12% | 568,774 |
| Feb 25, 2026 | 1,844.60 | 1,857.50 | 1,836.40 | 1,854.70 | 1,854.70 | 0.69% | 378,587 |
| Feb 24, 2026 | 1,865.00 | 1,868.30 | 1,839.40 | 1,841.90 | 1,841.90 | -1.50% | 783,572 |
| Feb 23, 2026 | 1,868.30 | 1,892.50 | 1,859.00 | 1,870.00 | 1,870.00 | 1.12% | 701,482 |
| Feb 20, 2026 | 1,834.00 | 1,852.20 | 1,810.30 | 1,849.30 | 1,849.30 | 0.94% | 1,289,579 |
| Feb 19, 2026 | 1,836.40 | 1,852.20 | 1,824.40 | 1,832.00 | 1,832.00 | -0.24% | 794,058 |
| Feb 18, 2026 | 1,850.00 | 1,863.30 | 1,827.10 | 1,836.40 | 1,836.40 | -1.16% | 835,001 |
| Feb 17, 2026 | 1,841.00 | 1,865.00 | 1,835.00 | 1,857.90 | 1,857.90 | 0.52% | 551,161 |
| Feb 16, 2026 | 1,815.90 | 1,857.40 | 1,815.90 | 1,848.30 | 1,848.30 | 1.28% | 693,364 |
| Feb 13, 2026 | 1,821.30 | 1,848.50 | 1,817.30 | 1,824.90 | 1,824.90 | 0.63% | 1,588,459 |
| Feb 12, 2026 | 1,743.00 | 1,821.00 | 1,738.50 | 1,813.50 | 1,813.50 | 4.58% | 1,536,113 |
| Feb 11, 2026 | 1,754.20 | 1,768.00 | 1,717.50 | 1,734.10 | 1,734.10 | -0.75% | 987,320 |
| Feb 10, 2026 | 1,759.50 | 1,759.50 | 1,725.60 | 1,747.20 | 1,747.20 | -0.34% | 818,309 |
| Feb 9, 2026 | 1,712.00 | 1,756.40 | 1,707.00 | 1,753.20 | 1,753.20 | 2.85% | 914,516 |
| Feb 6, 2026 | 1,686.20 | 1,720.70 | 1,686.20 | 1,704.60 | 1,704.60 | 0.18% | 484,599 |
| Feb 5, 2026 | 1,708.90 | 1,713.40 | 1,688.80 | 1,701.50 | 1,701.50 | -0.39% | 432,611 |