Skip to main content
Max Financial Services Limited (NSE:MFSL)
India flag India · Delayed Price · Currency is INR
1,690.20
+0.80 (0.05%)
At close: Dec 5, 2025

Max Financial Services Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,685.001,694.801,665.701,690.201,690.200.05%415,985
Dec 4, 20251,661.101,693.501,648.201,689.401,689.401.48%529,661
Dec 3, 20251,688.001,693.801,661.501,664.801,664.80-1.60%276,739
Dec 2, 20251,715.001,717.401,670.001,691.801,691.80-1.26%506,292
Dec 1, 20251,709.601,717.701,702.201,713.401,713.400.66%171,625
Nov 28, 20251,735.801,750.001,693.201,702.101,702.10-1.52%275,775
Nov 27, 20251,747.001,751.401,724.101,728.401,728.40-0.48%593,016
Nov 26, 20251,710.001,740.801,704.901,736.701,736.702.29%827,564
Nov 25, 20251,682.001,702.701,670.101,697.901,697.901.09%814,292
Nov 24, 20251,669.801,686.001,639.801,679.601,679.601.09%1,130,095
Nov 21, 20251,700.001,717.201,646.401,661.501,661.50-1.84%817,662
Nov 20, 20251,677.001,701.701,660.501,692.601,692.601.47%514,684
Nov 19, 20251,676.001,688.501,656.001,668.001,668.00-0.70%609,918
Nov 18, 20251,702.001,707.101,677.501,679.801,679.80-1.09%719,728
Nov 17, 20251,688.001,707.901,678.101,698.301,698.301.49%698,271
Nov 14, 20251,707.401,707.601,662.001,673.401,673.40-1.99%688,238
Nov 13, 20251,718.801,729.901,691.801,707.401,707.40-0.66%658,661
Nov 12, 20251,600.001,727.701,600.001,718.801,718.805.09%4,176,641
Nov 11, 20251,634.001,642.001,600.301,635.501,635.501.01%693,696
Nov 10, 20251,625.101,638.001,612.401,619.101,619.100.06%466,129
Nov 7, 20251,576.201,633.801,562.101,618.101,618.102.14%352,093
Nov 6, 20251,604.801,612.001,581.201,584.201,584.20-0.51%471,640
Nov 4, 20251,566.001,600.001,561.501,592.401,592.402.08%1,155,844
Nov 3, 20251,531.001,568.801,531.001,559.901,559.900.87%591,451
Oct 31, 20251,556.201,567.401,543.101,546.501,546.50-0.62%330,398
Oct 30, 20251,519.801,564.701,514.701,556.201,556.202.46%1,344,090
Oct 29, 20251,526.001,545.401,509.801,518.801,518.80-0.35%1,137,033
Oct 28, 20251,519.401,528.401,508.101,524.101,524.100.69%738,454
Oct 27, 20251,512.001,539.401,501.901,513.601,513.60-0.29%882,108
Oct 24, 20251,537.701,539.601,511.901,518.001,518.00-0.90%271,304
Oct 23, 20251,547.801,548.001,526.301,531.801,531.80-0.58%749,624
Oct 21, 20251,547.901,548.001,529.601,540.801,540.800.49%70,924
Oct 20, 20251,549.401,550.001,525.101,533.301,533.30-0.92%348,976
Oct 17, 20251,562.501,562.501,530.301,547.601,547.60-0.31%497,648
Oct 16, 20251,600.001,600.001,541.501,552.401,552.40-3.52%971,233
Oct 15, 20251,621.001,635.801,602.501,609.101,609.10-0.12%445,150
Oct 14, 20251,617.901,622.001,601.701,611.101,611.100.22%660,665
Oct 13, 20251,581.901,612.501,581.701,607.501,607.501.63%811,956
Oct 10, 20251,601.001,602.901,579.201,581.701,581.70-0.91%528,833
Oct 9, 20251,568.001,601.201,550.001,596.201,596.201.75%342,605
Oct 8, 20251,591.901,597.101,564.901,568.701,568.70-1.16%330,385
Oct 7, 20251,611.101,611.801,581.401,587.101,587.10-1.14%464,320
Oct 6, 20251,596.301,628.701,596.301,605.401,605.400.08%377,043
Oct 3, 20251,622.001,647.901,599.901,604.101,604.10-1.10%716,078
Oct 1, 20251,566.001,630.001,560.001,621.901,621.902.92%743,952
Sep 30, 20251,558.901,588.201,557.001,575.901,575.901.03%341,732
Sep 29, 20251,545.601,565.001,535.101,559.801,559.800.92%711,014
Sep 26, 20251,552.001,578.401,541.001,545.601,545.60-1.28%532,878
Sep 25, 20251,586.001,596.201,560.401,565.601,565.60-1.22%453,561
Sep 24, 20251,586.001,594.301,574.601,584.901,584.900.03%344,824