Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,392.00
+18.60 (1.35%)
Oct 1, 2026, 3:15 PM IST
Max Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,367.90 | 1,403.10 | 1,364.40 | 1,392.00 | 1,392.00 | 1.35% | 1,151,973 |
| Sep 30, 2026 | 1,386.50 | 1,395.10 | 1,344.30 | 1,373.40 | 1,373.40 | -1.36% | 931,017 |
| Sep 29, 2026 | 1,459.90 | 1,459.90 | 1,381.00 | 1,392.40 | 1,392.40 | -3.57% | 955,322 |
| Sep 28, 2026 | 1,452.00 | 1,460.90 | 1,432.10 | 1,444.00 | 1,444.00 | -0.96% | 455,773 |
| Sep 25, 2026 | 1,390.00 | 1,463.80 | 1,390.00 | 1,458.00 | 1,458.00 | 3.40% | 3,617,694 |
| Sep 24, 2026 | 1,406.70 | 1,429.80 | 1,360.10 | 1,410.00 | 1,410.00 | -9.78% | 11,421,840 |
| Sep 23, 2026 | 1,562.40 | 1,563.50 | 1,548.10 | 1,562.90 | 1,562.90 | 0.56% | 324,133 |
| Sep 22, 2026 | 1,574.90 | 1,581.10 | 1,549.20 | 1,554.20 | 1,554.20 | -0.94% | 279,864 |
| Sep 21, 2026 | 1,551.30 | 1,591.80 | 1,545.70 | 1,569.00 | 1,569.00 | 0.64% | 534,288 |
| Sep 18, 2026 | 1,538.60 | 1,573.60 | 1,538.00 | 1,559.00 | 1,559.00 | 0.32% | 898,566 |
| Sep 17, 2026 | 1,480.10 | 1,569.50 | 1,473.60 | 1,554.00 | 1,554.00 | 4.46% | 958,344 |
| Sep 16, 2026 | 1,425.90 | 1,491.70 | 1,423.60 | 1,487.60 | 1,487.60 | 4.33% | 929,997 |
| Sep 15, 2026 | 1,478.40 | 1,482.00 | 1,425.90 | 1,425.90 | 1,425.90 | -3.46% | 557,252 |
| Sep 11, 2026 | 1,468.00 | 1,488.00 | 1,453.60 | 1,477.00 | 1,477.00 | -0.20% | 350,366 |
| Sep 10, 2026 | 1,465.80 | 1,483.70 | 1,452.00 | 1,479.90 | 1,479.90 | 0.78% | 258,122 |
| Sep 9, 2026 | 1,497.00 | 1,497.00 | 1,463.00 | 1,468.50 | 1,468.50 | -2.02% | 802,373 |
| Sep 8, 2026 | 1,511.00 | 1,527.00 | 1,485.00 | 1,498.70 | 1,498.70 | -1.40% | 589,318 |
| Sep 7, 2026 | 1,537.50 | 1,544.30 | 1,510.00 | 1,520.00 | 1,520.00 | -1.83% | 938,109 |
| Sep 4, 2026 | 1,537.00 | 1,569.00 | 1,531.40 | 1,548.40 | 1,548.40 | 0.74% | 543,214 |
| Sep 3, 2026 | 1,510.00 | 1,540.00 | 1,510.00 | 1,537.00 | 1,537.00 | 2.13% | 266,041 |
| Sep 2, 2026 | 1,531.50 | 1,531.50 | 1,494.00 | 1,505.00 | 1,505.00 | -1.94% | 547,908 |
| Sep 1, 2026 | 1,558.80 | 1,561.10 | 1,525.00 | 1,534.70 | 1,534.70 | -2.44% | 302,535 |
| Aug 31, 2026 | 1,561.30 | 1,576.20 | 1,547.00 | 1,573.10 | 1,573.10 | 0.56% | 389,651 |
| Aug 28, 2026 | 1,571.90 | 1,588.30 | 1,553.60 | 1,564.40 | 1,564.40 | -0.23% | 305,746 |
| Aug 27, 2026 | 1,590.00 | 1,590.90 | 1,568.00 | 1,568.00 | 1,568.00 | -2.00% | 732,972 |
| Aug 26, 2026 | 1,599.10 | 1,604.90 | 1,580.00 | 1,600.00 | 1,600.00 | 0.47% | 189,097 |
| Aug 25, 2026 | 1,587.70 | 1,600.40 | 1,570.00 | 1,592.50 | 1,592.50 | 1.45% | 944,748 |
| Aug 24, 2026 | 1,585.00 | 1,589.00 | 1,562.80 | 1,569.80 | 1,569.80 | -0.96% | 344,712 |
| 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 |