Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,624.40
-49.60 (-2.96%)
Jun 1, 2026, 3:30 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,674.00 | 1,679.90 | 1,620.10 | 1,621.30 | - | -3.15% | 825,484 |
| 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 |
| 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 |