Max Financial Services Limited (MFSL.BO)
BSE - BSE Real Time Price. Currency in INR
Add to watchlist
At close: 03:28PM IST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 927.70 | 933.00 | 909.50 | 917.20 | 917.20 | 4,305 |
| May 30, 2024 | 970.10 | 970.10 | 917.10 | 925.15 | 925.15 | 24,105 |
| May 29, 2024 | 982.90 | 982.90 | 963.65 | 967.10 | 967.10 | 10,457 |
| May 28, 2024 | 958.75 | 995.85 | 955.65 | 978.10 | 978.10 | 33,809 |
| May 27, 2024 | 965.25 | 971.95 | 953.00 | 957.50 | 957.50 | 21,448 |
| May 24, 2024 | 960.00 | 971.10 | 953.00 | 962.95 | 962.95 | 9,831 |
| May 23, 2024 | 977.35 | 982.65 | 948.30 | 959.60 | 959.60 | 21,689 |
| May 22, 2024 | 997.85 | 1,004.35 | 965.75 | 977.35 | 977.35 | 24,750 |
| May 21, 2024 | 1,025.00 | 1,025.05 | 996.80 | 1,004.80 | 1,004.80 | 8,092 |
| May 17, 2024 | 990.55 | 1,024.15 | 990.55 | 1,019.10 | 1,019.10 | 14,084 |
| May 16, 2024 | 1,019.95 | 1,019.95 | 992.30 | 1,001.05 | 1,001.05 | 12,662 |
| May 15, 2024 | 982.00 | 1,003.75 | 978.50 | 1,000.65 | 1,000.65 | 19,419 |
| May 14, 2024 | 961.80 | 984.05 | 960.10 | 979.55 | 979.55 | 10,103 |
| May 13, 2024 | 978.00 | 978.00 | 956.10 | 965.90 | 965.90 | 8,054 |
| May 10, 2024 | 979.15 | 995.95 | 954.65 | 975.25 | 975.25 | 24,065 |
| May 09, 2024 | 980.10 | 983.45 | 952.55 | 962.75 | 962.75 | 16,548 |
| May 08, 2024 | 970.70 | 1,005.40 | 969.55 | 984.80 | 984.80 | 43,701 |
| May 07, 2024 | 992.90 | 995.00 | 966.65 | 970.70 | 970.70 | 14,631 |
| May 06, 2024 | 1,010.00 | 1,010.00 | 980.15 | 986.15 | 986.15 | 7,879 |
| May 03, 2024 | 1,019.45 | 1,030.85 | 998.40 | 1,000.95 | 1,000.95 | 7,245 |
| May 02, 2024 | 1,025.00 | 1,037.85 | 1,013.45 | 1,022.80 | 1,022.80 | 8,205 |
| Apr 30, 2024 | 983.90 | 1,019.00 | 969.50 | 1,010.70 | 1,010.70 | 43,500 |
| Apr 29, 2024 | 999.00 | 1,003.55 | 972.10 | 976.25 | 976.25 | 17,287 |
| Apr 26, 2024 | 1,018.00 | 1,022.35 | 996.00 | 997.80 | 997.80 | 17,458 |
| Apr 25, 2024 | 1,040.70 | 1,040.70 | 998.50 | 1,017.85 | 1,017.85 | 43,332 |
| Apr 24, 2024 | 1,068.10 | 1,068.10 | 1,026.60 | 1,031.00 | 1,031.00 | 25,690 |
| Apr 23, 2024 | 1,081.30 | 1,092.60 | 1,047.15 | 1,057.45 | 1,057.45 | 45,163 |
| Apr 22, 2024 | 1,029.35 | 1,063.00 | 1,018.80 | 1,060.65 | 1,060.65 | 38,158 |
| Apr 19, 2024 | 1,001.05 | 1,032.20 | 989.65 | 1,029.95 | 1,029.95 | 31,841 |
| Apr 18, 2024 | 1,003.40 | 1,034.30 | 1,003.25 | 1,005.05 | 1,005.05 | 8,010 |
| Apr 16, 2024 | 1,013.20 | 1,027.70 | 999.00 | 1,001.80 | 1,001.80 | 7,401 |
| Apr 15, 2024 | 955.05 | 1,032.00 | 955.05 | 1,022.35 | 1,022.35 | 17,371 |
| Apr 12, 2024 | 1,040.40 | 1,056.40 | 1,026.30 | 1,034.30 | 1,034.30 | 9,350 |
| Apr 10, 2024 | 1,035.35 | 1,047.05 | 1,029.20 | 1,044.40 | 1,044.40 | 6,709 |
| Apr 09, 2024 | 1,040.00 | 1,044.95 | 1,025.45 | 1,033.15 | 1,033.15 | 7,596 |
| Apr 08, 2024 | 1,023.00 | 1,043.00 | 1,017.35 | 1,036.05 | 1,036.05 | 17,707 |
| Apr 05, 2024 | 1,017.60 | 1,027.00 | 1,008.70 | 1,013.00 | 1,013.00 | 10,825 |
| Apr 04, 2024 | 1,018.05 | 1,039.45 | 996.90 | 1,024.30 | 1,024.30 | 23,563 |
| Apr 03, 2024 | 1,014.45 | 1,017.00 | 992.70 | 1,005.05 | 1,005.05 | 12,911 |
| Apr 02, 2024 | 1,023.65 | 1,035.65 | 1,011.00 | 1,014.85 | 1,014.85 | 6,831 |
| Apr 01, 2024 | 1,002.80 | 1,022.70 | 1,002.80 | 1,017.30 | 1,017.30 | 7,411 |
| Mar 28, 2024 | 1,024.35 | 1,026.30 | 998.95 | 1,001.70 | 1,001.70 | 57,849 |
| Mar 27, 2024 | 990.00 | 1,020.80 | 977.00 | 1,016.65 | 1,016.65 | 37,636 |
| Mar 26, 2024 | 975.30 | 1,004.85 | 975.30 | 986.85 | 986.85 | 133,522 |
| Mar 22, 2024 | 952.05 | 952.05 | 931.70 | 945.10 | 945.10 | 8,101 |
| Mar 21, 2024 | 940.50 | 964.55 | 940.50 | 951.95 | 951.95 | 20,359 |
| Mar 20, 2024 | 961.85 | 970.50 | 939.90 | 942.05 | 942.05 | 9,955 |
| Mar 19, 2024 | 964.35 | 967.00 | 947.70 | 961.25 | 961.25 | 26,623 |
| Mar 18, 2024 | 988.50 | 988.50 | 943.60 | 955.70 | 955.70 | 6,672 |
| Mar 15, 2024 | 983.85 | 994.70 | 953.00 | 961.75 | 961.75 | 39,186 |
| Mar 14, 2024 | 949.30 | 982.90 | 930.35 | 964.95 | 964.95 | 11,324 |
| Mar 13, 2024 | 1,003.65 | 1,003.65 | 946.80 | 954.10 | 954.10 | 432,123 |
| Mar 12, 2024 | 978.80 | 994.95 | 968.10 | 978.75 | 978.75 | 19,117 |
| Mar 11, 2024 | 997.10 | 1,010.45 | 983.60 | 991.25 | 991.25 | 38,998 |
| Mar 07, 2024 | 970.05 | 991.30 | 970.05 | 977.80 | 977.80 | 14,465 |
| Mar 06, 2024 | 975.40 | 982.70 | 962.75 | 981.20 | 981.20 | 7,622 |
| Mar 05, 2024 | 1,002.00 | 1,003.25 | 976.05 | 978.20 | 978.20 | 195,654 |
| Mar 04, 2024 | 968.40 | 1,005.00 | 960.00 | 1,001.45 | 1,001.45 | 23,509 |
| Mar 01, 2024 | 969.25 | 976.40 | 956.55 | 968.00 | 968.00 | 7,568 |
| Feb 29, 2024 | 965.65 | 979.00 | 959.30 | 969.25 | 969.25 | 24,901 |
| Feb 28, 2024 | 949.95 | 979.95 | 942.80 | 964.95 | 964.95 | 77,397 |
| Feb 27, 2024 | 916.35 | 941.85 | 912.85 | 936.55 | 936.55 | 27,746 |
| Feb 26, 2024 | 930.00 | 948.50 | 922.90 | 925.25 | 925.25 | 10,650 |
| Feb 23, 2024 | 950.05 | 950.05 | 921.40 | 929.90 | 929.90 | 138,985 |
| Feb 22, 2024 | 953.00 | 956.70 | 940.90 | 949.55 | 949.55 | 8,489 |
| Feb 21, 2024 | 961.35 | 970.00 | 949.35 | 953.20 | 953.20 | 7,425 |
| Feb 20, 2024 | 975.00 | 984.25 | 957.70 | 964.35 | 964.35 | 14,714 |
| Feb 19, 2024 | 971.15 | 983.45 | 961.75 | 980.35 | 980.35 | 14,553 |
| Feb 16, 2024 | 953.00 | 988.45 | 946.95 | 970.20 | 970.20 | 15,503 |
| Feb 15, 2024 | 977.25 | 983.10 | 940.05 | 948.90 | 948.90 | 39,290 |
| Feb 14, 2024 | 975.75 | 975.75 | 946.40 | 969.15 | 969.15 | 122,639 |
| Feb 13, 2024 | 968.15 | 984.20 | 951.30 | 979.70 | 979.70 | 15,935 |
| Feb 12, 2024 | 983.05 | 983.90 | 954.05 | 959.95 | 959.95 | 23,094 |
| Feb 09, 2024 | 983.05 | 1,005.00 | 973.45 | 988.15 | 988.15 | 36,757 |
| Feb 08, 2024 | 949.70 | 1,005.00 | 949.70 | 997.05 | 997.05 | 91,893 |
| Feb 07, 2024 | 934.75 | 970.35 | 919.05 | 961.35 | 961.35 | 96,302 |
| Feb 06, 2024 | 876.65 | 918.40 | 872.15 | 911.65 | 911.65 | 39,793 |
| Feb 05, 2024 | 888.90 | 898.90 | 867.05 | 872.50 | 872.50 | 10,573 |
| Feb 02, 2024 | 907.95 | 907.95 | 883.55 | 886.60 | 886.60 | 13,841 |
| Feb 01, 2024 | 893.25 | 907.00 | 876.00 | 900.80 | 900.80 | 27,797 |
| Jan 31, 2024 | 876.25 | 894.00 | 855.10 | 891.15 | 891.15 | 32,524 |
| Jan 30, 2024 | 903.90 | 903.90 | 874.70 | 876.00 | 876.00 | 15,096 |
| Jan 29, 2024 | 875.30 | 905.60 | 869.90 | 901.95 | 901.95 | 9,268 |
| Jan 25, 2024 | 892.05 | 896.70 | 871.25 | 878.15 | 878.15 | 14,474 |
| Jan 24, 2024 | 865.80 | 896.00 | 865.00 | 894.30 | 894.30 | 12,446 |
| Jan 23, 2024 | 895.00 | 895.00 | 862.55 | 864.65 | 864.65 | 250,419 |
| Jan 19, 2024 | 917.15 | 917.15 | 899.00 | 905.05 | 905.05 | 15,534 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 919.25 | 947.40 | 913.85 | 927.60 | 927.60 | 33,941 |
| Jan 16, 2024 | 926.80 | 935.00 | 915.00 | 920.40 | 920.40 | 13,133 |
| Jan 15, 2024 | 956.85 | 956.85 | 917.00 | 926.90 | 926.90 | 18,051 |
| Jan 12, 2024 | 950.15 | 952.00 | 932.00 | 937.60 | 937.60 | 14,284 |
| Jan 11, 2024 | 927.95 | 952.65 | 927.95 | 949.50 | 949.50 | 14,433 |
| Jan 10, 2024 | 949.05 | 954.35 | 924.55 | 930.25 | 930.25 | 15,525 |
| Jan 09, 2024 | 923.85 | 949.35 | 917.95 | 946.45 | 946.45 | 27,781 |
| Jan 08, 2024 | 950.00 | 955.00 | 907.65 | 910.50 | 910.50 | 23,410 |
| Jan 05, 2024 | 948.90 | 949.65 | 938.55 | 948.35 | 948.35 | 11,944 |
| Jan 04, 2024 | 930.05 | 943.00 | 930.05 | 939.60 | 939.60 | 8,591 |
| Jan 03, 2024 | 931.25 | 939.90 | 926.75 | 932.70 | 932.70 | 23,271 |
| Jan 02, 2024 | 961.00 | 961.00 | 929.80 | 932.65 | 932.65 | 18,507 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.