Max Financial Services - MFSL Share Price History

Max Financial Services

CMP as on 27-May-22 15:46

749.90

-18.50 -2.41%

Open

₹ 768.20

Turnover (lac)

₹ 3,286

Prev. Close

₹ 768.40

Day's Vol (shares)

₹ 4,38,254

Day's Range (₹)

₹ 744.00

₹ 777.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
27-May-2022	768	777	744	750	19,950	330	203,724	33	-18
26-May-2022	734	774	732	768	23,159	535	157,413	42.40	34.50
25-May-2022	720	740	714	730	20,044	306	155,581	26.10	11
24-May-2022	724	728	709	717	21,090	395	251,356	18.80	-7.10
23-May-2022	721	741	716	729	15,208	171	64,853	24.90	7.85
20-May-2022	713	721	706	718	13,975	191	135,702	15.90	5.30
19-May-2022	725	734	704	708	24,945	375	326,233	30.20	-17
18-May-2022	740	749	735	735	14,904	333	320,687	14.50	-4.10
17-May-2022	724	740	716	739	13,504	164	78,310	24.20	14.90
16-May-2022	720	730	707	721	25,872	299	215,526	22.70	1.90
13-May-2022	712	740	712	716	29,162	270	151,299	27.40	3.50
12-May-2022	715	727	703	709	29,157	649	516,669	24.50	-5.90
11-May-2022	712	744	712	721	51,772	1,252	747,996	32.10	9.10
10-May-2022	700	718	698	702	11,141	173	102,246	20.20	1.75
09-May-2022	704	714	697	708	12,841	167	68,185	17.50	3.55
06-May-2022	723	727	702	710	13,767	176	97,483	25.20	-13
05-May-2022	719	734	719	730	11,588	141	89,385	14.80	10.80
04-May-2022	739	747	714	718	13,605	292	285,632	33.20	-22
02-May-2022	751	751	732	735	11,633	200	125,242	18.50	-16
29-Apr-2022	766	779	751	758	14,323	281	147,536	28.50	-8.80
28-Apr-2022	755	774	744	766	30,760	773	583,064	29.20	11.30