Max Financial Services - MFSL Share Price History

Max Financial Services

CMP as on 28-Jun-22 15:43

815.55

-5.70 -0.69%

Open

₹ 814.00

Turnover (lac)

₹ 3,112

Prev. Close

₹ 821.25

Day's Vol (shares)

₹ 3,81,582

Day's Range (₹)

₹ 803.75

₹ 824.50

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 ()
28-Jun-2022	814	825	804	816	23,276	312	190,193	20.80	1.55
27-Jun-2022	825	836	815	821	30,904	811	603,632	21.50	-3.80
24-Jun-2022	812	824	803	818	14,667	176	92,851	20.60	6.30
23-Jun-2022	801	824	799	801	18,322	433	320,638	24.90	0.10
22-Jun-2022	811	814	795	801	8,335	339	280,625	19.50	-9.90
21-Jun-2022	787	819	787	814	12,387	250	85,608	32.20	26.60
20-Jun-2022	779	799	772	788	16,263	309	179,055	27.40	8.65
17-Jun-2022	795	802	781	785	13,756	317	221,357	21.30	-10
16-Jun-2022	826	832	793	798	13,803	386	192,292	39	-28
15-Jun-2022	808	827	808	822	17,031	239	150,532	18.40	14
14-Jun-2022	796	821	796	809	12,416	198	91,053	24.90	12.60
13-Jun-2022	825	825	791	815	13,056	265	180,541	34	-10
10-Jun-2022	826	832	822	829	12,288	240	160,720	9.50	3.40
09-Jun-2022	822	831	815	830	7,549	146	74,045	16	7.55
08-Jun-2022	811	833	806	825	40,951	744	459,584	27.30	14.50
07-Jun-2022	809	814	802	811	10,614	252	187,591	12.20	1.55
06-Jun-2022	794	818	791	813	14,430	238	116,219	26.30	18.80
03-Jun-2022	816	819	798	802	12,764	265	183,840	21.40	-14
02-Jun-2022	805	812	794	810	14,981	321	211,972	17.30	5.15
01-Jun-2022	796	825	792	807	44,346	953	404,750	33.40	11.10
31-May-2022	774	806	771	795	32,677	690	200,363	34.70	20.80
30-May-2022	752	779	752	773	18,960	217	120,547	26.70	20.30