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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,834	1,849.3	1,849.3	1,852.2	1,810.3	1.29M
February 19, 2026	1,836.4	1,832	1,832	1,852.2	1,824.4	794,066
February 18, 2026	1,850	1,836.4	1,836.4	1,863.3	1,827.1	835,001
February 17, 2026	1,841	1,857.9	1,857.9	1,865	1,835	551,246
February 16, 2026	1,815.9	1,848.3	1,848.3	1,857.4	1,815.9	693,795
February 13, 2026	1,821.3	1,824.9	1,824.9	1,848.5	1,817.3	1.59M
February 12, 2026	1,743	1,813.5	1,813.5	1,821	1,738.5	1.54M
February 11, 2026	1,754.2	1,734.1	1,734.1	1,768	1,717.5	987,320
February 10, 2026	1,759.5	1,747.2	1,747.2	1,759.5	1,725.6	818,309
February 09, 2026	1,712	1,753.2	1,753.2	1,756.4	1,707	914,567
February 06, 2026	1,686.2	1,704.6	1,704.6	1,720.7	1,686.2	484,803
February 05, 2026	1,708.9	1,701.5	1,701.5	1,713.4	1,688.8	432,614
February 04, 2026	1,666.8	1,708.2	1,708.2	1,711.4	1,657.5	640,697
February 03, 2026	1,663.5	1,674.7	1,674.7	1,684.6	1,654.7	571,006
February 02, 2026	1,601.9	1,641.6	1,641.6	1,653.4	1,601.9	491,917
February 01, 2026	1,620.3	1,620	1,620	1,638.2	1,574.4	169,896
January 30, 2026	1,567.2	1,613.6	1,613.6	1,624.7	1,561.4	714,833
January 29, 2026	1,625.8	1,585	1,585	1,645.3	1,577	996,155
January 28, 2026	1,576.6	1,623.9	1,623.9	1,628.7	1,576.6	752,975
January 27, 2026	1,586.4	1,576.6	1,576.6	1,601.4	1,564.8	1.35M
January 23, 2026	1,628	1,599	1,599	1,628.9	1,592.1	387,475
January 22, 2026	1,619.8	1,627.7	1,627.7	1,642.8	1,609.4	403,089
January 21, 2026	1,610.5	1,620.8	1,620.8	1,626.7	1,585.7	707,089
January 20, 2026	1,641.8	1,624.7	1,624.7	1,658.3	1,616.6	346,482
January 19, 2026	1,640.8	1,652.2	1,652.2	1,667.6	1,640.8	292,567
January 16, 2026	1,655	1,651.7	1,651.7	1,662.7	1,637.4	322,529
January 14, 2026	1,631	1,649.1	1,649.1	1,658.3	1,627.6	422,995
January 13, 2026	1,671.7	1,646.1	1,646.1	1,675	1,635.6	888,405
January 12, 2026	1,690	1,662.3	1,662.3	1,710.9	1,652	345,902
January 09, 2026	1,690	1,679.9	1,679.9	1,698.4	1,666.3	293,093
January 08, 2026	1,728	1,695.1	1,695.1	1,732	1,683	561,454
January 07, 2026	1,742.7	1,727.1	1,727.1	1,752.2	1,722.6	888,434
January 06, 2026	1,714	1,731.3	1,731.3	1,747.3	1,642.5	1.34M
January 05, 2026	1,678.2	1,703.7	1,703.7	1,727.3	1,671	1.16M
January 02, 2026	1,681.2	1,671	1,671	1,689.9	1,660	311,459
January 01, 2026	1,677.5	1,674	1,674	1,691	1,664.6	315,769
December 31, 2025	1,636	1,671.8	1,671.8	1,683.4	1,636	695,541
December 30, 2025	1,635.4	1,634.4	1,634.4	1,661.3	1,625.4	3.1M
December 29, 2025	1,664.8	1,650.2	1,650.2	1,679	1,633.3	727,473
December 26, 2025	1,678.5	1,672	1,672	1,680	1,661.9	184,519
December 24, 2025	1,704.8	1,678.5	1,678.5	1,710.4	1,673.9	326,367
December 23, 2025	1,692.8	1,697.6	1,697.6	1,701.9	1,677.3	242,815
December 22, 2025	1,682	1,692.7	1,692.7	1,702.3	1,679.4	265,302
December 19, 2025	1,686.6	1,689.9	1,689.9	1,693.5	1,660.5	605,147
December 18, 2025	1,658.4	1,686.6	1,686.6	1,690	1,655	245,322
December 17, 2025	1,680	1,663.9	1,663.9	1,680	1,642.2	350,202
December 16, 2025	1,719.8	1,669.6	1,669.6	1,719.8	1,663.2	578,738
December 15, 2025	1,724.9	1,698.3	1,698.3	1,724.9	1,677.6	528,261
December 12, 2025	1,711	1,719	1,719	1,724.9	1,707.5	547,289
December 11, 2025	1,702.9	1,703.6	1,703.6	1,719.6	1,688.6	370,790
December 10, 2025	1,675.5	1,698.8	1,698.8	1,717.3	1,675.5	662,850
December 09, 2025	1,705	1,690.9	1,690.9	1,705	1,665.1	471,562
December 08, 2025	1,700	1,695.3	1,695.3	1,712.8	1,678.7	801,345
December 05, 2025	1,685	1,690.2	1,690.2	1,694.8	1,665.7	415,995
December 04, 2025	1,661.1	1,689.4	1,689.4	1,693.5	1,648.2	529,750
December 03, 2025	1,688	1,664.8	1,664.8	1,693.8	1,661.5	276,749
December 02, 2025	1,715	1,691.8	1,691.8	1,717.4	1,670	506,378
December 01, 2025	1,709.6	1,713.4	1,713.4	1,717.7	1,702.2	171,625
November 28, 2025	1,735.8	1,702.1	1,702.1	1,750	1,693.2	275,775
November 27, 2025	1,747	1,728.4	1,728.4	1,751.4	1,724.1	593,035

Max Financial Services Limited (MFSL.NS) NSE