Max Financial Services Limited MFSL
NSE · India · Finance
INR 1,392.00+18.60 (+1.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 1,373.40 | -1.36% | INR 1,386.50 | INR 1,395.10 | INR 1,344.30 | 931.02K |
| 2026-09-29 | INR 1,392.40 | -3.57% | INR 1,459.90 | INR 1,459.90 | INR 1,381.00 | 955.32K |
| 2026-09-28 | INR 1,444.00 | -0.96% | INR 1,452.00 | INR 1,460.90 | INR 1,432.10 | 455.77K |
| 2026-09-25 | INR 1,458.00 | +3.40% | INR 1,390.00 | INR 1,463.80 | INR 1,390.00 | 3.62M |
| 2026-09-24 | INR 1,410.00 | -9.78% | INR 1,406.70 | INR 1,429.80 | INR 1,360.10 | 11.42M |
| 2026-09-23 | INR 1,562.90 | +0.56% | INR 1,562.40 | INR 1,563.50 | INR 1,548.10 | 324.13K |
| 2026-09-22 | INR 1,554.20 | -0.94% | INR 1,574.90 | INR 1,581.10 | INR 1,549.20 | 279.86K |
| 2026-09-21 | INR 1,569.00 | +0.64% | INR 1,551.30 | INR 1,591.80 | INR 1,545.70 | 534.29K |
| 2026-09-18 | INR 1,559.00 | +0.32% | INR 1,538.60 | INR 1,573.60 | INR 1,538.00 | 898.57K |
| 2026-09-17 | INR 1,554.00 | +4.46% | INR 1,480.10 | INR 1,569.50 | INR 1,473.60 | 958.34K |
| 2026-09-16 | INR 1,487.60 | +4.33% | INR 1,425.90 | INR 1,491.70 | INR 1,423.60 | 930.00K |
| 2026-09-15 | INR 1,425.90 | -3.46% | INR 1,478.40 | INR 1,482.00 | INR 1,425.90 | 557.25K |
| 2026-09-14 | INR 1,477.00 | 0.00% | INR 1,477.00 | INR 1,477.00 | INR 1,477.00 | 0 |
| 2026-09-11 | INR 1,477.00 | -0.20% | INR 1,468.00 | INR 1,488.00 | INR 1,453.60 | 350.37K |
| 2026-09-10 | INR 1,479.90 | +0.78% | INR 1,465.80 | INR 1,483.70 | INR 1,452.00 | 258.12K |
| 2026-09-09 | INR 1,468.50 | -2.02% | INR 1,497.00 | INR 1,497.00 | INR 1,463.00 | 802.37K |
| 2026-09-08 | INR 1,498.70 | -1.40% | INR 1,511.00 | INR 1,527.00 | INR 1,485.00 | 589.32K |
| 2026-09-07 | INR 1,520.00 | -1.83% | INR 1,537.50 | INR 1,544.30 | INR 1,510.00 | 938.11K |
| 2026-09-04 | INR 1,548.40 | +0.74% | INR 1,537.00 | INR 1,569.00 | INR 1,531.40 | 543.21K |
| 2026-09-03 | INR 1,537.00 | +2.13% | INR 1,510.00 | INR 1,540.00 | INR 1,510.00 | 266.04K |
| 2026-09-02 | INR 1,505.00 | -1.94% | INR 1,531.50 | INR 1,531.50 | INR 1,494.00 | 547.91K |
| 2026-09-01 | INR 1,534.70 | -2.44% | INR 1,558.80 | INR 1,561.10 | INR 1,525.00 | 302.54K |
| 2026-08-31 | INR 1,573.10 | +0.56% | INR 1,561.30 | INR 1,576.20 | INR 1,547.00 | 389.65K |
| 2026-08-28 | INR 1,564.40 | -0.23% | INR 1,571.90 | INR 1,588.30 | INR 1,553.60 | 305.75K |
| 2026-08-27 | INR 1,568.00 | -2.00% | INR 1,590.00 | INR 1,590.90 | INR 1,568.00 | 732.97K |
| 2026-08-26 | INR 1,600.00 | +0.47% | INR 1,599.10 | INR 1,604.90 | INR 1,580.00 | 189.10K |
| 2026-08-25 | INR 1,592.50 | +1.45% | INR 1,587.70 | INR 1,600.40 | INR 1,570.00 | 944.75K |
| 2026-08-24 | INR 1,569.80 | -0.96% | INR 1,585.00 | INR 1,589.00 | INR 1,562.80 | 344.71K |
| 2026-08-21 | INR 1,585.00 | +0.63% | INR 1,572.50 | INR 1,590.00 | INR 1,561.30 | 458.88K |
| 2026-08-20 | INR 1,575.00 | +1.87% | INR 1,550.10 | INR 1,585.30 | INR 1,550.10 | 434.78K |
| 2026-08-19 | INR 1,546.10 | -2.42% | INR 1,576.60 | INR 1,578.50 | INR 1,546.10 | 286.91K |
| 2026-08-18 | INR 1,584.50 | +0.81% | INR 1,570.00 | INR 1,587.90 | INR 1,547.00 | 1.05M |
| 2026-08-17 | INR 1,571.70 | +2.18% | INR 1,533.00 | INR 1,571.70 | INR 1,522.20 | 698.85K |
| 2026-08-14 | INR 1,538.10 | +1.70% | INR 1,555.00 | INR 1,574.90 | INR 1,511.20 | 3.97M |
| 2026-08-13 | INR 1,512.40 | -0.24% | INR 1,518.00 | INR 1,518.00 | INR 1,492.50 | 477.10K |
| 2026-08-12 | INR 1,516.00 | +1.13% | INR 1,500.40 | INR 1,531.60 | INR 1,495.00 | 489.60K |
| 2026-08-11 | INR 1,499.00 | -1.02% | INR 1,510.00 | INR 1,510.00 | INR 1,467.50 | 1.56M |
| 2026-08-10 | INR 1,514.50 | +1.14% | INR 1,498.90 | INR 1,523.00 | INR 1,477.60 | 353.56K |
| 2026-08-07 | INR 1,497.40 | -1.41% | INR 1,510.00 | INR 1,524.00 | INR 1,497.40 | 359.41K |
| 2026-08-06 | INR 1,518.80 | -0.28% | INR 1,525.20 | INR 1,544.00 | INR 1,513.20 | 1.10M |
| 2026-08-05 | INR 1,523.00 | +0.24% | INR 1,522.20 | INR 1,536.20 | INR 1,502.90 | 646.09K |
| 2026-08-04 | INR 1,519.30 | -1.50% | INR 1,544.00 | INR 1,548.50 | INR 1,495.30 | 667.40K |
| 2026-08-03 | INR 1,542.50 | +2.90% | INR 1,519.10 | INR 1,542.50 | INR 1,510.00 | 500.01K |
| 2026-07-31 | INR 1,499.00 | -0.78% | INR 1,517.90 | INR 1,520.50 | INR 1,494.40 | 516.37K |
| 2026-07-30 | INR 1,510.80 | -0.28% | INR 1,510.20 | INR 1,530.90 | INR 1,498.60 | 888.96K |
| 2026-07-29 | INR 1,515.10 | +0.56% | INR 1,514.00 | INR 1,529.70 | INR 1,488.20 | 1.15M |
| 2026-07-28 | INR 1,506.70 | -0.29% | INR 1,510.50 | INR 1,516.00 | INR 1,493.20 | 902.10K |
| 2026-07-27 | INR 1,511.10 | -0.29% | INR 1,522.80 | INR 1,532.60 | INR 1,500.90 | 556.99K |
| 2026-07-24 | INR 1,515.50 | +0.77% | INR 1,497.50 | INR 1,520.80 | INR 1,484.80 | 1.11M |
| 2026-07-23 | INR 1,503.90 | -1.27% | INR 1,523.30 | INR 1,529.90 | INR 1,500.00 | 256.89K |
| 2026-07-22 | INR 1,523.30 | -1.05% | INR 1,539.40 | INR 1,540.80 | INR 1,511.30 | 433.35K |
| 2026-07-21 | INR 1,539.40 | -0.24% | INR 1,550.00 | INR 1,550.60 | INR 1,524.00 | 592.40K |
| 2026-07-20 | INR 1,543.10 | +0.33% | INR 1,538.00 | INR 1,560.80 | INR 1,528.70 | 513.63K |
| 2026-07-17 | INR 1,538.00 | -2.56% | INR 1,580.60 | INR 1,586.70 | INR 1,531.30 | 713.07K |
| 2026-07-16 | INR 1,578.40 | -2.03% | INR 1,615.00 | INR 1,619.50 | INR 1,566.00 | 462.45K |
| 2026-07-15 | INR 1,611.10 | -0.03% | INR 1,625.00 | INR 1,637.40 | INR 1,586.30 | 383.23K |
| 2026-07-14 | INR 1,611.60 | -1.24% | INR 1,625.00 | INR 1,625.00 | INR 1,588.50 | 559.35K |
| 2026-07-13 | INR 1,631.80 | -0.08% | INR 1,629.80 | INR 1,662.00 | INR 1,618.10 | 1.04M |
| 2026-07-10 | INR 1,633.10 | +3.57% | INR 1,587.00 | INR 1,638.10 | INR 1,584.30 | 774.82K |
| 2026-07-09 | INR 1,576.80 | +1.14% | INR 1,560.00 | INR 1,596.00 | INR 1,554.80 | 841.51K |
| 2026-07-08 | INR 1,559.10 | -3.10% | INR 1,596.40 | INR 1,609.40 | INR 1,547.60 | 1.10M |
| 2026-07-07 | INR 1,608.90 | +1.71% | INR 1,575.00 | INR 1,619.00 | INR 1,573.80 | 1.26M |
| 2026-07-06 | INR 1,581.80 | -0.93% | INR 1,592.10 | INR 1,612.20 | INR 1,575.50 | 780.02K |
| 2026-07-03 | INR 1,596.60 | -1.34% | INR 1,633.00 | INR 1,634.00 | INR 1,592.00 | 396.09K |
| 2026-07-02 | INR 1,618.30 | +0.58% | INR 1,616.70 | INR 1,629.60 | INR 1,608.00 | 670.62K |
| 2026-07-01 | INR 1,608.90 | +1.57% | INR 1,580.00 | INR 1,615.00 | INR 1,573.20 | 259.18K |
| 2026-06-30 | INR 1,584.00 | -1.09% | INR 1,601.50 | INR 1,604.30 | INR 1,575.10 | 626.51K |
| 2026-06-29 | INR 1,601.50 | -0.61% | INR 1,619.40 | INR 1,638.20 | INR 1,563.90 | 4.72M |
| 2026-06-26 | INR 1,611.40 | 0.00% | INR 1,611.40 | INR 1,611.40 | INR 1,611.40 | 0 |
| 2026-06-25 | INR 1,611.40 | -3.06% | INR 1,651.00 | INR 1,666.40 | INR 1,608.00 | 644.18K |
| 2026-06-24 | INR 1,662.30 | -1.56% | INR 1,688.60 | INR 1,688.60 | INR 1,653.00 | 298.07K |
| 2026-06-23 | INR 1,688.60 | +0.12% | INR 1,693.60 | INR 1,713.60 | INR 1,678.10 | 895.90K |
| 2026-06-22 | INR 1,686.60 | +1.04% | INR 1,676.30 | INR 1,709.00 | INR 1,670.10 | 640.62K |
| 2026-06-19 | INR 1,669.30 | -1.12% | INR 1,690.90 | INR 1,691.60 | INR 1,646.50 | 366.34K |
| 2026-06-18 | INR 1,688.20 | +3.46% | INR 1,635.00 | INR 1,697.00 | INR 1,632.60 | 1.06M |
| 2026-06-17 | INR 1,631.80 | +1.21% | INR 1,612.30 | INR 1,640.00 | INR 1,603.10 | 353.11K |
| 2026-06-16 | INR 1,612.30 | -1.24% | INR 1,624.00 | INR 1,644.00 | INR 1,598.40 | 295.13K |
| 2026-06-15 | INR 1,632.60 | +3.39% | INR 1,594.90 | INR 1,645.50 | INR 1,594.90 | 785.22K |
| 2026-06-12 | INR 1,579.00 | +1.08% | INR 1,573.90 | INR 1,592.50 | INR 1,548.10 | 529.82K |
| 2026-06-11 | INR 1,562.10 | -2.26% | INR 1,603.10 | INR 1,604.90 | INR 1,554.50 | 301.03K |
| 2026-06-10 | INR 1,598.30 | +0.26% | INR 1,606.10 | INR 1,627.00 | INR 1,585.10 | 857.63K |
| 2026-06-09 | INR 1,594.10 | +1.05% | INR 1,584.30 | INR 1,600.90 | INR 1,573.70 | 613.80K |
| 2026-06-08 | INR 1,577.50 | -1.66% | INR 1,580.00 | INR 1,603.20 | INR 1,569.90 | 254.51K |
| 2026-06-05 | INR 1,604.20 | +1.44% | INR 1,580.10 | INR 1,622.40 | INR 1,576.00 | 310.84K |
| 2026-06-04 | INR 1,581.50 | +1.40% | INR 1,546.00 | INR 1,596.60 | INR 1,541.00 | 649.68K |
| 2026-06-03 | INR 1,559.60 | -2.24% | INR 1,588.60 | INR 1,588.60 | INR 1,541.00 | 882.31K |
| 2026-06-02 | INR 1,595.40 | -1.79% | INR 1,600.10 | INR 1,611.70 | INR 1,583.00 | 515.02K |
| 2026-06-01 | INR 1,624.40 | -2.96% | INR 1,674.00 | INR 1,679.90 | INR 1,618.60 | 838.43K |
| 2026-05-29 | INR 1,674.00 | -0.49% | INR 1,688.00 | INR 1,689.30 | INR 1,653.60 | 805.98K |
| 2026-05-28 | INR 1,682.30 | 0.00% | INR 1,682.30 | INR 1,682.30 | INR 1,682.30 | 0 |