Max Financial Services Limited - MFSL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1,552	1,545.6	1,545.6	1,578.4	1,541	532,882
September 25, 2025	1,586	1,565.6	1,565.6	1,596.2	1,560.4	453,573
September 24, 2025	1,586	1,584.9	1,584.9	1,594.3	1,574.6	344,824
September 23, 2025	1,558.7	1,584.5	1,584.5	1,591.9	1,551.5	384,921
September 22, 2025	1,559.7	1,556.7	1,556.7	1,578.8	1,552	444,714
September 19, 2025	1,558.9	1,561.7	1,561.7	1,571.7	1,552.1	572,856
September 18, 2025	1,538	1,555.4	1,555.4	1,558.7	1,534.9	376,309
September 17, 2025	1,570	1,538	1,538	1,572.2	1,535.1	632,464
September 16, 2025	1,570	1,564.1	1,564.1	1,589.5	1,561.1	842,184
September 15, 2025	1,581	1,581.2	1,581.2	1,587.4	1,570.1	350,884
September 12, 2025	1,603.9	1,586.7	1,586.7	1,607.7	1,581.1	198,512
September 11, 2025	1,610.1	1,605.4	1,605.4	1,619	1,594.2	249,265
September 10, 2025	1,604	1,609.4	1,609.4	1,615	1,595	342,179
September 09, 2025	1,583.8	1,597.5	1,597.5	1,600.8	1,564.6	798,002
September 08, 2025	1,576.6	1,583.8	1,583.8	1,604.8	1,561.9	572,169
September 05, 2025	1,580.9	1,577.4	1,577.4	1,608.2	1,574.3	561,266
September 04, 2025	1,662.9	1,566	1,566	1,662.9	1,551.2	1.32M
September 03, 2025	1,622.4	1,617.4	1,617.4	1,623	1,594.3	477,690
September 02, 2025	1,630	1,623.9	1,623.9	1,642	1,617.1	427,368
September 01, 2025	1,618.2	1,629.2	1,629.2	1,634.7	1,600.8	850,091
August 29, 2025	1,612.8	1,602.2	1,602.2	1,622.8	1,594.4	344,482
August 28, 2025	1,630.2	1,608.7	1,608.7	1,646.5	1,599.8	534,054
August 26, 2025	1,645	1,622.8	1,622.8	1,657.1	1,618.2	438,982
August 25, 2025	1,645	1,651.2	1,651.2	1,671.8	1,631.4	562,788
August 22, 2025	1,651	1,638.7	1,638.7	1,659.2	1,633.5	401,286
August 21, 2025	1,664	1,659.2	1,659.2	1,674.5	1,650.7	833,613
August 20, 2025	1,630	1,643.6	1,643.6	1,650	1,621	128,874
August 19, 2025	1,640.1	1,637.3	1,637.3	1,643.1	1,605.1	369,737
August 18, 2025	1,625	1,640.2	1,640.2	1,674.8	1,613.3	1.18M
August 14, 2025	1,588	1,598.3	1,598.3	1,605	1,583.7	244,891
August 13, 2025	1,573.1	1,588	1,588	1,600	1,573.1	290,674
August 12, 2025	1,550	1,588.4	1,588.4	1,595.6	1,535	545,170
August 11, 2025	1,552	1,556.4	1,556.4	1,559.8	1,525	572,367
August 08, 2025	1,544.3	1,551.5	1,551.5	1,575	1,530.3	1.44M
August 07, 2025	1,491.3	1,504.9	1,504.9	1,510	1,479.8	272,186
August 06, 2025	1,476.9	1,489.7	1,489.7	1,495	1,458.4	465,281
August 05, 2025	1,483.1	1,475.4	1,475.4	1,489	1,465.6	283,471
August 04, 2025	1,453.1	1,481.6	1,481.6	1,489	1,451.1	841,528
August 01, 2025	1,497.3	1,472.5	1,472.5	1,501.4	1,467.6	471,006
July 31, 2025	1,500	1,501.4	1,501.4	1,509.7	1,486.5	326,014
July 30, 2025	1,509.9	1,508.2	1,508.2	1,513.4	1,481	667,653
July 29, 2025	1,524	1,504.9	1,504.9	1,528.6	1,499.3	965,548
July 28, 2025	1,529	1,527.5	1,527.5	1,555	1,522	315,645
July 25, 2025	1,525.8	1,526.7	1,526.7	1,534.4	1,515.5	383,171
July 24, 2025	1,531.5	1,525.8	1,525.8	1,545.5	1,520.4	475,006
July 23, 2025	1,569.9	1,549.7	1,549.7	1,574.7	1,544.1	444,719
July 22, 2025	1,539.9	1,562.4	1,562.4	1,582.9	1,535	982,580
July 21, 2025	1,532	1,541.7	1,541.7	1,555	1,529.1	483,924
July 18, 2025	1,529.9	1,539.1	1,539.1	1,550.1	1,528.9	637,166
July 17, 2025	1,572.8	1,537.6	1,537.6	1,573.3	1,509	2.16M
July 16, 2025	1,579.5	1,569.3	1,569.3	1,585.3	1,564.3	517,618
July 15, 2025	1,580.7	1,582.8	1,582.8	1,586	1,560.6	750,051
July 14, 2025	1,560	1,578.5	1,578.5	1,592.5	1,558.8	1.05M
July 11, 2025	1,572.7	1,567.2	1,567.2	1,594.4	1,557.6	937,494
July 10, 2025	1,563.7	1,582.8	1,582.8	1,593.3	1,559.2	922,722
July 09, 2025	1,565	1,563.7	1,563.7	1,572.9	1,553.7	791,509
July 08, 2025	1,569	1,572	1,572	1,583.3	1,562	772,077
July 07, 2025	1,585	1,568.5	1,568.5	1,597.9	1,564.8	349,489
July 04, 2025	1,610	1,589.9	1,589.9	1,624.2	1,574.3	1.22M
July 03, 2025	1,640	1,618.9	1,618.9	1,648.1	1,611.5	373,808

Max Financial Services Limited (MFSL.NS) NSE