Max Financial Services Limited (BOM:500271)
India
· Delayed Price · Currency is INR 1,541.95
-22.75 (-1.45%)
At close: Sep 26, 2025
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,558.00 | 1,575.00 | 1,541.05 | 1,541.95 | 1,541.95 | -1.45% | 5,415 |
| Sep 25, 2025 | 1,648.95 | 1,648.95 | 1,559.10 | 1,564.70 | 1,564.70 | -1.25% | 5,700 |
| Sep 24, 2025 | 1,588.50 | 1,593.30 | 1,575.00 | 1,584.50 | 1,584.50 | -0.06% | 8,015 |
| Sep 23, 2025 | 1,552.05 | 1,590.00 | 1,552.05 | 1,585.45 | 1,585.45 | 1.91% | 6,862 |
| Sep 22, 2025 | 1,555.05 | 1,577.60 | 1,553.00 | 1,555.80 | 1,555.80 | -0.43% | 6,860 |
| Sep 19, 2025 | 1,556.25 | 1,572.20 | 1,552.30 | 1,562.50 | 1,562.50 | 0.48% | 5,456 |
| Sep 18, 2025 | 1,531.10 | 1,560.00 | 1,531.10 | 1,555.00 | 1,555.00 | 1.11% | 5,232 |
| Sep 17, 2025 | 1,576.95 | 1,576.95 | 1,536.45 | 1,537.90 | 1,537.90 | -1.71% | 11,473 |
| Sep 16, 2025 | 1,580.95 | 1,584.75 | 1,561.15 | 1,564.65 | 1,564.65 | -1.01% | 6,331 |
| Sep 15, 2025 | 1,599.95 | 1,599.95 | 1,570.00 | 1,580.65 | 1,580.65 | -0.37% | 3,114 |
| Sep 12, 2025 | 1,577.20 | 1,607.50 | 1,577.20 | 1,586.50 | 1,586.50 | -1.22% | 35,712 |
| Sep 11, 2025 | 1,618.95 | 1,618.95 | 1,596.00 | 1,606.05 | 1,606.05 | -0.16% | 3,207 |
| Sep 10, 2025 | 1,600.50 | 1,613.80 | 1,596.95 | 1,608.60 | 1,608.60 | 0.74% | 2,317 |
| Sep 9, 2025 | 1,565.50 | 1,600.00 | 1,565.00 | 1,596.85 | 1,596.85 | 0.86% | 3,856 |
| Sep 8, 2025 | 1,574.00 | 1,603.65 | 1,562.40 | 1,583.25 | 1,583.25 | 0.28% | 33,161 |
| Sep 5, 2025 | 1,566.45 | 1,605.45 | 1,566.45 | 1,578.80 | 1,578.80 | 0.79% | 11,730 |
| Sep 4, 2025 | 1,640.00 | 1,650.00 | 1,550.25 | 1,566.50 | 1,566.50 | -3.10% | 14,109 |
| Sep 3, 2025 | 1,619.95 | 1,621.00 | 1,594.60 | 1,616.60 | 1,616.60 | -0.46% | 6,221 |
| Sep 2, 2025 | 1,633.95 | 1,641.10 | 1,617.70 | 1,624.05 | 1,624.05 | -0.29% | 3,109 |
| Sep 1, 2025 | 1,592.15 | 1,633.50 | 1,592.15 | 1,628.85 | 1,628.85 | 1.68% | 10,419 |
| Aug 29, 2025 | 1,600.25 | 1,621.00 | 1,595.30 | 1,601.90 | 1,601.90 | -0.39% | 4,129 |
| Aug 28, 2025 | 1,610.10 | 1,645.35 | 1,598.10 | 1,608.25 | 1,608.25 | -0.89% | 3,299 |
| Aug 26, 2025 | 1,678.80 | 1,678.80 | 1,617.35 | 1,622.70 | 1,622.70 | -1.73% | 13,099 |
| Aug 25, 2025 | 1,653.90 | 1,670.80 | 1,634.55 | 1,651.30 | 1,651.30 | 0.82% | 9,685 |
| Aug 22, 2025 | 1,654.90 | 1,654.90 | 1,635.80 | 1,637.90 | 1,637.90 | -1.15% | 53,319 |
| Aug 21, 2025 | 1,674.95 | 1,674.95 | 1,651.50 | 1,657.00 | 1,657.00 | 0.73% | 9,832 |
| Aug 20, 2025 | 1,623.40 | 1,650.00 | 1,623.40 | 1,645.00 | 1,645.00 | 0.56% | 3,586 |
| Aug 19, 2025 | 1,675.05 | 1,675.05 | 1,604.10 | 1,635.85 | 1,635.85 | -0.31% | 5,963 |
| Aug 18, 2025 | 1,610.00 | 1,674.20 | 1,610.00 | 1,641.00 | 1,641.00 | 2.64% | 234,684 |
| Aug 14, 2025 | 1,583.30 | 1,604.45 | 1,583.30 | 1,598.85 | 1,598.85 | 0.69% | 103,925 |
| Aug 13, 2025 | 1,586.75 | 1,599.90 | 1,580.80 | 1,587.90 | 1,587.90 | 0.07% | 5,092 |
| Aug 12, 2025 | 1,554.60 | 1,593.60 | 1,544.25 | 1,586.75 | 1,586.75 | 2.01% | 10,919 |
| Aug 11, 2025 | 1,556.90 | 1,558.35 | 1,526.00 | 1,555.55 | 1,555.55 | 0.30% | 8,158 |
| Aug 8, 2025 | 1,539.80 | 1,563.45 | 1,531.60 | 1,550.95 | 1,550.95 | 2.95% | 17,306 |
| Aug 7, 2025 | 1,480.90 | 1,509.10 | 1,480.90 | 1,506.45 | 1,506.45 | 1.13% | 2,437 |
| Aug 6, 2025 | 1,480.55 | 1,493.50 | 1,458.80 | 1,489.60 | 1,489.60 | 1.00% | 4,120 |
| Aug 5, 2025 | 1,471.35 | 1,485.45 | 1,468.45 | 1,474.85 | 1,474.85 | -0.38% | 1,729 |
| Aug 4, 2025 | 1,433.20 | 1,487.95 | 1,433.20 | 1,480.55 | 1,480.55 | 0.64% | 14,036 |
| Aug 1, 2025 | 1,493.55 | 1,501.10 | 1,466.85 | 1,471.10 | 1,471.10 | -2.25% | 8,632 |
| Jul 31, 2025 | 1,502.05 | 1,509.45 | 1,485.40 | 1,504.95 | 1,504.95 | -0.24% | 5,853 |
| Jul 30, 2025 | 1,509.90 | 1,512.85 | 1,480.95 | 1,508.60 | 1,508.60 | 0.26% | 3,200 |
| Jul 29, 2025 | 1,496.65 | 1,526.25 | 1,496.65 | 1,504.65 | 1,504.65 | -1.46% | 1,985 |
| Jul 28, 2025 | 1,527.85 | 1,555.00 | 1,522.25 | 1,526.90 | 1,526.90 | -0.02% | 5,937 |
| Jul 25, 2025 | 1,521.95 | 1,532.05 | 1,516.05 | 1,527.20 | 1,527.20 | 0.10% | 3,763 |
| Jul 24, 2025 | 1,523.75 | 1,544.10 | 1,521.00 | 1,525.70 | 1,525.70 | -1.52% | 6,922 |
| Jul 23, 2025 | 1,568.60 | 1,568.60 | 1,543.90 | 1,549.25 | 1,549.25 | -0.90% | 3,623 |
| Jul 22, 2025 | 1,548.15 | 1,582.35 | 1,546.35 | 1,563.30 | 1,563.30 | 1.26% | 13,621 |
| Jul 21, 2025 | 1,532.85 | 1,554.60 | 1,532.85 | 1,543.85 | 1,543.85 | 0.32% | 4,344 |
| Jul 18, 2025 | 1,525.05 | 1,549.90 | 1,525.05 | 1,538.85 | 1,538.85 | 0.05% | 8,659 |
| Jul 17, 2025 | 1,552.05 | 1,572.60 | 1,508.45 | 1,538.15 | 1,538.15 | -2.01% | 17,198 |