Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Max Financial Services Limited (MFSL.NS)

1,303.30
-1.70
(-0.13%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,300.001,315.401,288.701,303.301,303.30676,922
Apr 30, 20251,304.901,314.901,294.501,305.001,305.00683,613
Apr 29, 20251,290.001,311.101,283.201,306.801,306.801,005,265
Apr 28, 20251,260.001,294.901,258.601,283.101,283.101,338,121
Apr 25, 20251,242.201,281.301,242.001,266.401,266.401,775,323
Apr 24, 20251,248.001,250.801,229.401,247.701,247.70487,846
Apr 23, 20251,236.001,244.201,224.101,241.001,241.00386,333
Apr 22, 20251,243.901,245.301,228.001,236.001,236.00595,009
Apr 21, 20251,233.001,245.901,213.201,237.401,237.403,079,334
Apr 17, 20251,209.901,223.801,198.101,218.001,218.002,868,366
Apr 16, 20251,199.001,212.001,191.301,209.701,209.70540,675
Apr 15, 20251,180.001,197.901,161.201,195.301,195.301,157,296
Apr 11, 20251,171.001,189.501,157.501,163.301,163.30636,001
Apr 9, 20251,133.901,169.001,127.701,164.551,164.55854,381
Apr 8, 20251,129.401,143.301,121.051,132.351,132.351,766,425
Apr 7, 20251,085.001,145.501,085.001,128.451,128.45620,359
Apr 4, 20251,140.501,169.001,135.901,165.051,165.05904,913
Apr 3, 20251,115.401,151.151,115.301,147.801,147.80757,127
Apr 2, 20251,141.501,149.451,130.001,144.301,144.30317,768
Apr 1, 20251,116.701,152.851,112.601,141.751,141.75395,552
Mar 28, 20251,150.001,158.551,143.301,147.701,147.70462,831
Mar 27, 20251,121.951,151.601,118.051,147.301,147.30760,398
Mar 26, 20251,144.001,144.001,112.651,117.601,117.60588,485
Mar 25, 20251,167.001,167.001,130.001,138.451,138.45852,554
Mar 24, 20251,145.251,166.801,140.051,157.351,157.35505,488
Mar 21, 20251,122.001,144.901,122.001,140.051,140.051,121,161
Mar 20, 20251,103.001,136.901,099.001,121.501,121.50848,703
Mar 19, 20251,076.701,109.551,073.501,102.201,102.20525,704
Mar 18, 20251,040.101,040.101,040.101,040.101,040.10-
Mar 17, 20251,055.051,056.05950.001,040.101,040.101,565,372
Mar 13, 20251,061.801,068.701,049.051,052.551,052.55158,109
Mar 12, 20251,082.101,089.801,054.501,061.801,061.802,192,272
Mar 11, 20251,044.151,091.451,043.351,086.001,086.002,247,898
Mar 10, 20251,038.551,046.301,026.101,039.901,039.90400,507
Mar 7, 20251,027.301,043.651,017.201,036.601,036.60642,199
Mar 6, 20251,010.051,036.001,010.001,025.401,025.40851,164
Mar 5, 20251,001.401,018.00994.001,014.551,014.552,044,157
Mar 4, 2025977.351,008.75970.451,003.301,003.303,303,985
Mar 3, 20251,000.001,000.60979.45986.50986.501,784,130
Feb 28, 20251,020.951,026.10994.80998.10998.101,035,745
Feb 27, 20251,002.001,035.951,002.001,026.101,026.102,234,089
Feb 25, 20251,026.801,046.801,011.301,015.801,015.801,265,288
Feb 24, 20251,037.001,044.001,017.651,036.301,036.30963,259
Feb 21, 20251,045.001,066.051,039.101,052.201,052.20903,624
Feb 20, 20251,043.051,053.551,028.501,046.251,046.25493,626
Feb 19, 20251,052.401,071.551,038.951,047.151,047.15537,834
Feb 18, 20251,065.651,066.351,046.401,062.051,062.05216,848
Feb 17, 20251,035.001,073.851,035.001,065.651,065.65392,089
Feb 14, 20251,079.851,092.601,050.051,057.851,057.85195,078
Feb 13, 20251,097.901,105.051,075.301,079.851,079.85917,145
Feb 12, 20251,062.001,105.751,029.601,090.801,090.801,282,273
Feb 11, 20251,082.151,086.651,053.601,060.301,060.30737,135
Feb 10, 20251,113.951,119.201,088.551,090.901,090.90339,955
Feb 7, 20251,107.001,119.701,097.301,112.551,112.55248,073
Feb 6, 20251,121.951,144.001,092.551,108.001,108.00586,441
Feb 5, 20251,133.001,169.401,114.401,118.501,118.502,187,710
Feb 4, 20251,083.451,114.851,078.501,100.851,100.85760,436
Feb 3, 20251,115.751,119.351,077.751,083.451,083.451,075,095
Feb 1, 20251,120.001,162.001,058.301,123.251,123.251,740,451
Jan 31, 20251,074.501,119.951,074.501,115.751,115.75331,730
Jan 30, 20251,076.801,088.501,066.051,081.601,081.60229,496
Jan 29, 20251,045.001,075.651,037.551,073.851,073.85781,623
Jan 28, 20251,044.951,060.001,035.051,043.401,043.401,138,267
Jan 27, 20251,040.301,048.001,029.151,040.501,040.501,318,950
Jan 24, 20251,056.051,066.751,020.001,040.301,040.30328,372
Jan 23, 20251,034.401,062.351,023.501,056.401,056.40648,845
Jan 22, 20251,063.701,069.951,019.401,038.751,038.75661,115
Jan 21, 20251,071.851,079.451,045.501,053.101,053.10928,917
Jan 20, 20251,087.801,099.051,060.051,075.851,075.85429,373
Jan 17, 20251,057.851,099.951,054.401,088.301,088.30926,404
Jan 16, 20251,049.001,119.401,041.051,063.151,063.152,619,890
Jan 15, 20251,054.001,056.101,022.501,034.651,034.65543,843
Jan 14, 20251,068.901,075.501,043.551,051.401,051.40745,831
Jan 13, 20251,052.001,072.151,051.101,068.901,068.90639,893
Jan 10, 20251,089.701,090.651,075.051,077.651,077.65213,365
Jan 9, 20251,093.901,106.101,086.051,089.951,089.95162,965
Jan 8, 20251,114.801,114.951,086.601,088.901,088.90194,452
Jan 7, 20251,086.951,117.951,076.001,111.451,111.45423,949
Jan 6, 20251,093.301,102.501,066.001,092.301,092.301,287,489
Jan 3, 20251,124.551,130.351,105.151,109.801,109.80286,379
Jan 2, 20251,100.001,125.001,099.651,122.801,122.80256,963
Jan 1, 20251,110.901,117.951,097.001,102.551,102.55123,907
Dec 31, 20241,114.251,121.701,093.301,113.901,113.90368,048
Dec 30, 20241,106.101,117.751,098.351,114.251,114.25128,027
Dec 27, 20241,113.601,116.101,102.001,106.101,106.10100,722
Dec 26, 20241,105.001,117.951,096.101,114.201,114.20285,116
Dec 24, 20241,101.051,114.651,098.001,103.901,103.90191,790
Dec 23, 20241,107.851,109.801,087.051,100.701,100.70269,022
Dec 20, 20241,135.701,143.051,102.001,109.201,109.20273,321
Dec 19, 20241,116.901,139.151,104.201,133.901,133.90296,919
Dec 18, 20241,145.951,154.001,136.751,142.401,142.40233,419
Dec 17, 20241,155.601,155.601,137.001,145.501,145.50270,754
Dec 16, 20241,139.001,161.601,135.051,151.201,151.201,001,894
Dec 13, 20241,124.001,130.651,109.101,127.851,127.85630,833
Dec 12, 20241,145.001,148.201,120.751,127.101,127.10721,211
Dec 11, 20241,160.051,168.251,135.401,144.901,144.90456,454
Dec 10, 20241,190.101,198.351,159.251,165.251,165.25633,022
Dec 9, 20241,164.751,189.151,154.051,186.151,186.15278,836
Dec 6, 20241,168.101,177.351,155.751,161.451,161.45922,783
Dec 5, 20241,165.101,176.901,150.951,168.101,168.101,151,933
Dec 4, 20241,144.601,175.001,138.051,169.951,169.951,161,490
Dec 3, 20241,120.001,144.601,114.001,142.351,142.352,255,910
Dec 2, 20241,123.651,132.251,100.601,114.651,114.651,415,546
Nov 29, 20241,147.151,159.951,125.551,133.951,133.95966,284
Nov 28, 20241,184.001,197.751,093.851,140.301,140.302,972,444
Nov 27, 20241,175.901,204.951,175.901,188.051,188.051,349,026
Nov 26, 20241,175.801,182.151,159.251,177.901,177.90298,248
Nov 25, 20241,180.951,194.951,161.251,169.801,169.80526,644
Nov 22, 20241,173.101,176.851,150.901,166.451,166.45659,880
Nov 21, 20241,177.901,188.551,166.001,173.501,173.50671,436
Nov 19, 20241,240.001,245.051,180.901,189.601,189.601,786,975
Nov 18, 20241,234.201,244.251,215.051,237.651,237.65963,456
Nov 14, 20241,193.601,235.151,193.601,232.651,232.65873,917
Nov 13, 20241,228.251,228.251,191.351,197.551,197.55306,537
Nov 12, 20241,210.801,236.951,207.351,223.301,223.30931,840
Nov 11, 20241,218.801,224.451,200.151,208.001,208.00447,624
Nov 8, 20241,242.001,244.701,214.051,219.051,219.05296,773
Nov 7, 20241,230.001,240.001,216.701,235.801,235.80498,082
Nov 6, 20241,252.701,262.301,225.101,228.451,228.45930,855
Nov 5, 20241,253.201,265.901,226.551,251.001,251.00461,746
Nov 4, 20241,293.001,296.101,245.351,255.751,255.75532,635
Nov 1, 20241,289.751,299.001,278.001,286.251,286.2544,174
Oct 31, 20241,259.001,287.001,250.351,283.001,283.00994,951
Oct 30, 20241,279.901,279.901,244.401,252.801,252.80885,655
Oct 29, 20241,250.001,293.151,244.851,272.601,272.601,630,913
Oct 28, 20241,270.701,281.601,258.401,266.451,266.45550,450
Oct 25, 20241,287.801,306.451,262.901,274.851,274.851,950,590
Oct 24, 20241,259.201,303.251,255.751,287.801,287.802,663,628
Oct 23, 20241,195.001,298.601,195.001,271.901,271.905,991,955
Oct 22, 20241,199.501,204.551,164.151,170.451,170.451,248,284
Oct 21, 20241,205.801,212.001,180.201,193.251,193.251,301,701
Oct 18, 20241,175.001,202.501,158.601,196.651,196.65493,545
Oct 17, 20241,197.001,202.401,169.951,173.701,173.70684,440
Oct 16, 20241,180.501,207.001,180.451,196.251,196.25793,665
Oct 15, 20241,204.701,210.001,173.701,183.851,183.85880,085
Oct 14, 20241,185.551,202.401,164.101,199.101,199.10822,476
Oct 11, 20241,179.801,201.151,177.651,185.551,185.55487,937
Oct 10, 20241,198.801,209.251,180.401,183.751,183.75552,401
Oct 9, 20241,160.001,196.501,147.101,189.751,189.75748,873
Oct 8, 20241,152.001,164.151,132.351,154.101,154.102,057,619
Oct 7, 20241,166.651,186.901,145.601,151.651,151.65715,473
Oct 4, 20241,169.501,189.951,158.151,160.801,160.80927,330
Oct 3, 20241,184.701,201.851,166.501,169.901,169.90552,810
Oct 1, 20241,180.201,199.501,177.551,185.751,185.75410,506
Sep 30, 20241,178.601,200.251,174.851,191.001,191.00574,532
Sep 27, 20241,197.901,212.851,178.651,182.801,182.80525,506
Sep 26, 20241,185.001,198.951,172.151,195.401,195.40414,906
Sep 25, 20241,186.451,191.401,170.201,179.601,179.60966,543
Sep 24, 20241,200.001,201.851,172.901,178.301,178.30902,692
Sep 23, 20241,168.951,199.201,161.001,195.951,195.95642,408
Sep 20, 20241,166.001,177.601,145.151,159.101,159.101,176,971
Sep 19, 20241,148.101,161.901,142.101,154.501,154.501,074,860
Sep 18, 20241,159.001,159.151,137.751,140.551,140.55416,068
Sep 17, 20241,138.601,152.351,131.001,150.151,150.15548,208
Sep 16, 20241,140.001,146.401,124.651,133.551,133.55209,087
Sep 13, 20241,154.851,155.001,136.151,140.401,140.40647,295
Sep 12, 20241,150.001,160.001,142.001,149.501,149.50493,884
Sep 11, 20241,143.901,155.001,133.751,142.801,142.801,283,102
Sep 10, 20241,124.951,140.001,115.251,136.201,136.20545,537
Sep 9, 20241,130.451,132.851,110.501,122.551,122.551,139,913
Sep 6, 20241,117.001,140.001,106.101,121.701,121.701,527,417
Sep 5, 20241,150.001,150.001,105.001,117.251,117.2524,718,398
Sep 4, 20241,120.001,152.951,119.101,133.301,133.301,695,933
Sep 3, 20241,106.001,133.901,101.851,128.301,128.30725,550
Sep 2, 20241,086.751,118.001,076.001,114.251,114.251,824,372
Aug 30, 20241,037.901,088.001,032.001,074.851,074.851,569,058
Aug 29, 20241,067.001,069.951,031.151,037.901,037.901,310,712
Aug 28, 20241,085.451,087.901,063.101,070.201,070.201,286,899
Aug 27, 20241,075.451,090.751,072.551,085.451,085.451,031,218
Aug 26, 20241,060.001,075.751,060.001,072.951,072.95297,080
Aug 23, 20241,050.101,073.051,045.001,061.651,061.65552,824
Aug 22, 20241,045.001,061.951,042.501,057.851,057.85682,344
Aug 21, 20241,019.651,050.001,015.401,047.251,047.251,306,453
Aug 20, 2024997.351,024.00994.051,018.401,018.401,528,607
Aug 19, 20241,031.901,031.90989.10991.50991.501,032,864
Aug 16, 20241,030.001,060.00988.551,017.251,017.252,520,132
Aug 14, 20241,022.001,050.95985.051,040.251,040.252,388,138
Aug 13, 20241,070.001,083.651,046.101,052.551,052.55383,563
Aug 12, 20241,088.051,105.801,070.001,076.851,076.85524,853
Aug 9, 20241,122.801,131.951,087.501,092.201,092.201,068,787
Aug 8, 20241,077.001,110.951,069.351,106.601,106.60849,512
Aug 7, 20241,064.051,087.851,054.901,084.101,084.10671,578
Aug 6, 20241,070.101,084.901,053.501,059.051,059.05354,498
Aug 5, 20241,059.301,092.151,059.301,068.651,068.65576,475
Aug 2, 20241,097.001,111.601,081.751,105.101,105.10336,371
Aug 1, 20241,119.001,122.001,095.851,103.051,103.05497,579
Jul 31, 20241,087.701,119.351,083.351,112.001,112.00380,706
Jul 30, 20241,094.001,101.301,083.701,087.701,087.70173,219
Jul 29, 20241,114.951,124.501,095.651,097.601,097.60419,966
Jul 26, 20241,100.001,132.501,095.451,108.251,108.251,015,488
Jul 25, 20241,090.051,100.001,078.751,097.051,097.05913,036
Jul 24, 20241,036.001,098.001,026.201,094.001,094.002,545,173
Jul 23, 20241,026.451,042.20995.001,031.701,031.70570,999
Jul 22, 20241,010.251,030.00999.751,026.101,026.10389,615
Jul 19, 20241,038.951,038.951,006.601,013.301,013.30366,541
Jul 18, 20241,040.001,041.751,016.451,038.601,038.601,002,503
Jul 16, 20241,047.001,047.401,022.501,039.451,039.451,422,466
Jul 15, 20241,020.001,049.451,005.951,038.051,038.051,183,665
Jul 12, 20241,032.801,039.351,012.451,018.251,018.25253,573
Jul 11, 20241,039.851,044.151,029.001,032.751,032.75666,819
Jul 10, 20241,019.801,044.00989.001,037.751,037.751,714,076
Jul 9, 2024992.851,017.85988.151,013.401,013.401,063,480
Jul 8, 20241,002.001,006.70989.10992.85992.85568,553
Jul 5, 20241,007.001,008.50991.10996.10996.10268,424
Jul 4, 20241,005.001,023.75999.651,002.451,002.451,039,890
Jul 3, 2024983.601,000.00980.25996.95996.95676,259
Jul 2, 2024994.75997.65967.70980.40980.401,006,320
Jul 1, 2024972.801,000.90971.50995.70995.702,095,006
Jun 28, 2024972.00980.00966.95971.70971.70929,770
Jun 27, 2024967.10983.30966.65972.10972.10907,462
Jun 26, 2024979.65986.00968.85971.70971.70810,551
Jun 25, 2024988.20990.70969.00979.65979.65512,230
Jun 24, 2024988.50992.90975.55988.00988.00815,545
Jun 21, 2024989.851,000.80983.70989.25989.25921,849
Jun 20, 2024995.051,004.90983.50987.35987.35597,561
Jun 19, 2024995.00997.95976.45987.95987.95566,029
Jun 18, 2024993.50998.70979.00990.70990.701,167,291
Jun 14, 2024996.00999.65983.30993.50993.501,017,821
Jun 13, 2024949.95995.00940.15987.80987.803,054,699
Jun 12, 2024953.60966.20945.30964.70964.70456,795
Jun 11, 2024953.55966.00945.55953.60953.60672,875
Jun 10, 2024939.00959.60933.00954.00954.001,205,869
Jun 7, 2024932.10947.30919.70936.85936.85826,457
Jun 6, 2024927.55939.00924.05927.20927.201,174,484
Jun 5, 2024905.00938.60899.45926.25926.251,066,481
Jun 4, 2024925.00934.90864.00902.60902.602,635,250
Jun 3, 2024935.00944.35924.85937.35937.35819,395
May 31, 2024925.00933.30909.15918.15918.151,139,664
May 30, 2024973.00973.00916.85926.70926.701,833,517
May 29, 2024980.00984.20963.10971.75971.751,551,773
May 28, 2024957.70995.80950.60979.05979.052,504,134
May 27, 2024965.00972.45951.25957.75957.75456,231
May 24, 2024966.00971.70952.55963.65963.65914,854
May 23, 2024981.65983.60947.95960.90960.901,148,256
May 22, 20241,009.251,009.25966.00977.95977.951,077,832
May 21, 20241,028.001,028.00996.401,004.051,004.05463,442
May 17, 2024991.601,025.00991.601,020.151,020.15654,800
May 16, 20241,000.051,005.00992.501,000.701,000.70919,024
May 15, 2024978.051,002.70978.001,000.501,000.50942,181
May 14, 2024965.75983.70960.15976.15976.152,331,789
May 13, 2024977.85977.85956.10966.70966.70851,218
May 10, 2024980.00996.70954.50976.10976.101,307,701
May 9, 2024982.80983.95952.35962.70962.701,048,835
May 8, 2024973.601,005.90967.65982.80982.803,587,353
May 7, 2024991.35996.60966.00969.65969.65690,893
May 6, 20241,011.701,011.70980.00987.85987.85505,893
May 3, 20241,023.851,032.00998.001,001.651,001.651,005,079
May 2, 20241,021.101,038.351,012.001,023.851,023.851,049,815

Related Tickers

SBILIFE.NS SBI Life Insurance Company Limited
1,764.70
-0.06%
 
ICICIPRULI.NS ICICI Prudential Life Insurance Company Limited
608.95
-0.88%
 
HDFCLIFE.NS HDFC Life Insurance Company Limited
727.75
-2.14%
 
RELIGARE.NS Religare Enterprises Limited
205.92
-2.77%
 
LICI.NS Life Insurance Corporation of India
792.25
-0.44%