Max Financial Services Limited (NSE:MFSL)
India · Delayed Price · Currency is INR 1,223.30
-31.70 (-2.53%)
Oct 22, 2026, 3:28 PM IST
Max Financial Services Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,245.00 | 1,255.00 | 1,223.30 | 1,223.30 | 1,223.30 | -2.53% | 1,008,091 |
| Oct 21, 2026 | 1,283.90 | 1,288.30 | 1,247.60 | 1,255.00 | 1,255.00 | -2.03% | 409,727 |
| Oct 19, 2026 | 1,287.40 | 1,293.10 | 1,262.60 | 1,281.00 | 1,281.00 | -1.07% | 911,205 |
| Oct 16, 2026 | 1,276.00 | 1,305.00 | 1,263.30 | 1,294.90 | 1,294.90 | 1.40% | 1,175,448 |
| Oct 15, 2026 | 1,280.00 | 1,305.00 | 1,272.20 | 1,277.00 | 1,277.00 | -0.55% | 1,313,957 |
| Oct 14, 2026 | 1,325.40 | 1,332.40 | 1,280.20 | 1,284.00 | 1,284.00 | -3.12% | 792,686 |
| Oct 13, 2026 | 1,300.00 | 1,340.80 | 1,297.70 | 1,325.40 | 1,325.40 | 1.45% | 1,152,671 |
| Oct 12, 2026 | 1,315.20 | 1,330.00 | 1,295.10 | 1,306.50 | 1,306.50 | -0.24% | 442,492 |
| Oct 9, 2026 | 1,316.00 | 1,332.20 | 1,301.00 | 1,309.70 | 1,309.70 | -0.96% | 809,621 |
| Oct 8, 2026 | 1,350.00 | 1,361.40 | 1,316.00 | 1,322.40 | 1,322.40 | -1.69% | 519,819 |
| Oct 7, 2026 | 1,355.80 | 1,358.00 | 1,331.30 | 1,345.10 | 1,345.10 | -1.17% | 795,124 |
| Oct 6, 2026 | 1,350.00 | 1,362.70 | 1,330.20 | 1,361.00 | 1,361.00 | 0.96% | 2,855,802 |
| Oct 5, 2026 | 1,385.30 | 1,385.30 | 1,341.00 | 1,348.00 | 1,348.00 | -3.16% | 2,005,008 |
| 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 |