Max Financial Services Limited (NSE:MFSL)
India
· Delayed Price · Currency is INR 1,559.80
+14.20 (0.92%)
Sep 29, 2025, 3:29 PM IST
Max Financial Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,552.00 | 1,578.40 | 1,541.00 | 1,545.60 | 1,545.60 | -1.28% | 532,882 |
| Sep 25, 2025 | 1,586.00 | 1,596.20 | 1,560.40 | 1,565.60 | 1,565.60 | -1.22% | 453,573 |
| Sep 24, 2025 | 1,586.00 | 1,594.30 | 1,574.60 | 1,584.90 | 1,584.90 | 0.03% | 344,824 |
| Sep 23, 2025 | 1,558.70 | 1,591.90 | 1,551.50 | 1,584.50 | 1,584.50 | 1.79% | 384,921 |
| Sep 22, 2025 | 1,559.70 | 1,578.80 | 1,552.00 | 1,556.70 | 1,556.70 | -0.32% | 444,714 |
| Sep 19, 2025 | 1,558.90 | 1,571.70 | 1,552.10 | 1,561.70 | 1,561.70 | 0.41% | 572,856 |
| Sep 18, 2025 | 1,538.00 | 1,558.70 | 1,534.90 | 1,555.40 | 1,555.40 | 1.13% | 376,309 |
| Sep 17, 2025 | 1,570.00 | 1,572.20 | 1,535.10 | 1,538.00 | 1,538.00 | -1.67% | 632,464 |
| Sep 16, 2025 | 1,570.00 | 1,589.50 | 1,561.10 | 1,564.10 | 1,564.10 | -1.08% | 842,184 |
| Sep 15, 2025 | 1,581.00 | 1,587.40 | 1,570.10 | 1,581.20 | 1,581.20 | -0.35% | 350,884 |
| Sep 12, 2025 | 1,603.90 | 1,607.70 | 1,581.10 | 1,586.70 | 1,586.70 | -1.16% | 198,512 |
| Sep 11, 2025 | 1,610.10 | 1,619.00 | 1,594.20 | 1,605.40 | 1,605.40 | -0.25% | 249,265 |
| Sep 10, 2025 | 1,604.00 | 1,615.00 | 1,595.00 | 1,609.40 | 1,609.40 | 0.74% | 342,179 |
| Sep 9, 2025 | 1,583.80 | 1,600.80 | 1,564.60 | 1,597.50 | 1,597.50 | 0.87% | 798,002 |
| Sep 8, 2025 | 1,576.60 | 1,604.80 | 1,561.90 | 1,583.80 | 1,583.80 | 0.41% | 572,169 |
| Sep 5, 2025 | 1,580.90 | 1,608.20 | 1,574.30 | 1,577.40 | 1,577.40 | 0.73% | 561,266 |
| Sep 4, 2025 | 1,662.90 | 1,662.90 | 1,551.20 | 1,566.00 | 1,566.00 | -3.18% | 1,321,358 |
| Sep 3, 2025 | 1,622.40 | 1,623.00 | 1,594.30 | 1,617.40 | 1,617.40 | -0.40% | 477,690 |
| Sep 2, 2025 | 1,630.00 | 1,642.00 | 1,617.10 | 1,623.90 | 1,623.90 | -0.33% | 427,368 |
| Sep 1, 2025 | 1,618.20 | 1,634.70 | 1,600.80 | 1,629.20 | 1,629.20 | 1.69% | 850,091 |
| Aug 29, 2025 | 1,612.80 | 1,622.80 | 1,594.40 | 1,602.20 | 1,602.20 | -0.40% | 344,482 |
| Aug 28, 2025 | 1,630.20 | 1,646.50 | 1,599.80 | 1,608.70 | 1,608.70 | -0.87% | 534,054 |
| Aug 26, 2025 | 1,645.00 | 1,657.10 | 1,618.20 | 1,622.80 | 1,622.80 | -1.72% | 438,982 |
| Aug 25, 2025 | 1,645.00 | 1,671.80 | 1,631.40 | 1,651.20 | 1,651.20 | 0.76% | 562,788 |
| Aug 22, 2025 | 1,651.00 | 1,659.20 | 1,633.50 | 1,638.70 | 1,638.70 | -1.24% | 401,286 |
| Aug 21, 2025 | 1,664.00 | 1,674.50 | 1,650.70 | 1,659.20 | 1,659.20 | 0.95% | 833,613 |
| Aug 20, 2025 | 1,630.00 | 1,650.00 | 1,621.00 | 1,643.60 | 1,643.60 | 0.38% | 128,874 |
| Aug 19, 2025 | 1,640.10 | 1,643.10 | 1,605.10 | 1,637.30 | 1,637.30 | -0.18% | 369,737 |
| Aug 18, 2025 | 1,625.00 | 1,674.80 | 1,613.30 | 1,640.20 | 1,640.20 | 2.62% | 1,178,775 |
| Aug 14, 2025 | 1,588.00 | 1,605.00 | 1,583.70 | 1,598.30 | 1,598.30 | 0.65% | 244,891 |
| Aug 13, 2025 | 1,573.10 | 1,600.00 | 1,573.10 | 1,588.00 | 1,588.00 | -0.03% | 290,674 |
| Aug 12, 2025 | 1,550.00 | 1,595.60 | 1,535.00 | 1,588.40 | 1,588.40 | 2.06% | 545,170 |
| Aug 11, 2025 | 1,552.00 | 1,559.80 | 1,525.00 | 1,556.40 | 1,556.40 | 0.32% | 572,367 |
| Aug 8, 2025 | 1,544.30 | 1,575.00 | 1,530.30 | 1,551.50 | 1,551.50 | 3.10% | 1,440,907 |
| Aug 7, 2025 | 1,491.30 | 1,510.00 | 1,479.80 | 1,504.90 | 1,504.90 | 1.02% | 272,186 |
| Aug 6, 2025 | 1,476.90 | 1,495.00 | 1,458.40 | 1,489.70 | 1,489.70 | 0.97% | 465,281 |
| Aug 5, 2025 | 1,483.10 | 1,489.00 | 1,465.60 | 1,475.40 | 1,475.40 | -0.42% | 283,471 |
| Aug 4, 2025 | 1,453.10 | 1,489.00 | 1,451.10 | 1,481.60 | 1,481.60 | 0.62% | 841,528 |
| Aug 1, 2025 | 1,497.30 | 1,501.40 | 1,467.60 | 1,472.50 | 1,472.50 | -1.92% | 471,006 |
| Jul 31, 2025 | 1,500.00 | 1,509.70 | 1,486.50 | 1,501.40 | 1,501.40 | -0.45% | 326,014 |
| Jul 30, 2025 | 1,509.90 | 1,513.40 | 1,481.00 | 1,508.20 | 1,508.20 | 0.22% | 667,653 |
| Jul 29, 2025 | 1,524.00 | 1,528.60 | 1,499.30 | 1,504.90 | 1,504.90 | -1.48% | 965,548 |
| Jul 28, 2025 | 1,529.00 | 1,555.00 | 1,522.00 | 1,527.50 | 1,527.50 | 0.05% | 315,645 |
| Jul 25, 2025 | 1,525.80 | 1,534.40 | 1,515.50 | 1,526.70 | 1,526.70 | 0.06% | 383,171 |
| Jul 24, 2025 | 1,531.50 | 1,545.50 | 1,520.40 | 1,525.80 | 1,525.80 | -1.54% | 475,006 |
| Jul 23, 2025 | 1,569.90 | 1,574.70 | 1,544.10 | 1,549.70 | 1,549.70 | -0.81% | 444,719 |
| Jul 22, 2025 | 1,539.90 | 1,582.90 | 1,535.00 | 1,562.40 | 1,562.40 | 1.34% | 982,580 |
| Jul 21, 2025 | 1,532.00 | 1,555.00 | 1,529.10 | 1,541.70 | 1,541.70 | 0.17% | 483,925 |
| Jul 18, 2025 | 1,529.90 | 1,550.10 | 1,528.90 | 1,539.10 | 1,539.10 | 0.10% | 637,166 |
| Jul 17, 2025 | 1,572.80 | 1,573.30 | 1,509.00 | 1,537.60 | 1,537.60 | -2.02% | 2,157,923 |