Skip to main content
logo
Max Financial Services Limited (NSE:MFSL)
India flag India · Delayed Price · Currency is INR
1,507.00
-3.80 (-0.25%)
Jul 31, 2026, 3:30 PM IST

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 20261,517.901,520.501,494.401,499.001,499.00-0.78%516,369
Jul 30, 20261,510.201,530.901,498.601,510.801,510.80-0.28%888,963
Jul 29, 20261,514.001,529.701,488.201,515.101,515.100.56%1,146,452
Jul 28, 20261,510.501,516.001,493.201,506.701,506.70-0.29%902,096
Jul 27, 20261,522.801,532.601,500.901,511.101,511.10-0.29%556,988
Jul 24, 20261,497.501,520.801,484.801,515.501,515.500.77%1,113,093
Jul 23, 20261,523.301,529.901,500.001,503.901,503.90-1.27%256,885
Jul 22, 20261,539.401,540.801,511.301,523.301,523.30-1.05%433,346
Jul 21, 20261,550.001,550.601,524.001,539.401,539.40-0.24%592,403
Jul 20, 20261,538.001,560.801,528.701,543.101,543.100.33%513,632
Jul 17, 20261,580.601,586.701,531.301,538.001,538.00-2.56%713,068
Jul 16, 20261,615.001,619.501,566.001,578.401,578.40-2.03%462,450
Jul 15, 20261,625.001,637.401,586.301,611.101,611.10-0.03%383,229
Jul 14, 20261,625.001,625.001,588.501,611.601,611.60-1.24%559,352
Jul 13, 20261,629.801,662.001,618.101,631.801,631.80-0.08%1,039,927
Jul 10, 20261,587.001,638.101,584.301,633.101,633.103.57%774,815
Jul 9, 20261,560.001,596.001,554.801,576.801,576.801.14%841,514
Jul 8, 20261,596.401,609.401,547.601,559.101,559.10-3.10%1,095,696
Jul 7, 20261,575.001,619.001,573.801,608.901,608.901.71%1,258,127
Jul 6, 20261,592.101,612.201,575.501,581.801,581.80-0.93%780,015
Jul 3, 20261,633.001,634.001,592.001,596.601,596.60-1.34%396,091
Jul 2, 20261,616.701,629.601,608.001,618.301,618.300.58%670,618
Jul 1, 20261,580.001,615.001,573.201,608.901,608.901.57%259,175
Jun 30, 20261,601.501,604.301,575.101,584.001,584.00-1.09%626,509
Jun 29, 20261,619.401,638.201,563.901,601.501,601.50-0.61%4,724,470
Jun 25, 20261,651.001,666.401,608.001,611.401,611.40-3.06%644,179
Jun 24, 20261,688.601,688.601,653.001,662.301,662.30-1.56%298,066
Jun 23, 20261,693.601,713.601,678.101,688.601,688.600.12%895,899
Jun 22, 20261,676.301,709.001,670.101,686.601,686.601.04%640,616
Jun 19, 20261,690.901,691.601,646.501,669.301,669.30-1.12%366,339
Jun 18, 20261,635.001,697.001,632.601,688.201,688.203.46%1,061,168
Jun 17, 20261,612.301,640.001,603.101,631.801,631.801.21%353,108
Jun 16, 20261,624.001,644.001,598.401,612.301,612.30-1.24%295,127
Jun 15, 20261,594.901,645.501,594.901,632.601,632.603.39%785,218
Jun 12, 20261,573.901,592.501,548.101,579.001,579.001.08%529,818
Jun 11, 20261,603.101,604.901,554.501,562.101,562.10-2.26%301,033
Jun 10, 20261,606.101,627.001,585.101,598.301,598.300.26%857,632
Jun 9, 20261,584.301,600.901,573.701,594.101,594.101.05%613,802
Jun 8, 20261,580.001,603.201,569.901,577.501,577.50-1.66%254,507
Jun 5, 20261,580.101,622.401,576.001,604.201,604.201.44%310,836
Jun 4, 20261,546.001,596.601,541.001,581.501,581.501.40%649,677
Jun 3, 20261,588.601,588.601,541.001,559.601,559.60-2.24%882,314
Jun 2, 20261,600.101,611.701,583.001,595.401,595.40-1.79%515,020
Jun 1, 20261,674.001,679.901,618.601,624.401,624.40-2.96%838,434
May 29, 20261,688.001,689.301,653.601,674.001,674.00-0.49%805,981
May 27, 20261,721.001,725.701,674.201,682.301,682.30-2.51%696,946
May 26, 20261,725.601,748.001,714.201,725.601,725.60-0.07%890,169
May 25, 20261,700.001,735.401,671.301,726.801,726.802.79%509,868
May 22, 20261,632.001,687.201,623.301,680.001,680.003.32%1,105,535
May 21, 20261,632.401,648.701,602.301,626.001,626.000.04%446,480