MAX FINANCIAL SERVICES LIMITED (mfsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 1381.3 | 1383.0 | 1380.3 | 1381.7 | 8800 |
| 2025-05-20 15:28:00 | 1379.6 | 1382.4 | 1379.5 | 1381.2 | 21600 |
| 2025-05-20 15:27:00 | 1380.0 | 1382.1 | 1379.2 | 1379.3 | 18400 |
| 2025-05-20 15:26:00 | 1379.2 | 1380.8 | 1379.2 | 1380.0 | 11200 |
| 2025-05-20 15:25:00 | 1382.8 | 1382.8 | 1379.2 | 1379.2 | 32000 |
| 2025-05-20 15:24:00 | 1378.5 | 1380.5 | 1377.6 | 1380.5 | 16000 |
| 2025-05-20 15:23:00 | 1376.8 | 1378.5 | 1376.8 | 1378.5 | 3200 |
| 2025-05-20 15:22:00 | 1376.8 | 1376.8 | 1376.8 | 1376.8 | 0 |
| 2025-05-20 15:21:00 | 1376.8 | 1376.8 | 1376.8 | 1376.8 | 0 |
| 2025-05-20 15:20:00 | 1376.9 | 1376.9 | 1376.8 | 1376.8 | 1600 |
| 2025-05-20 15:19:00 | 1378.3 | 1378.3 | 1376.9 | 1377.1 | 7200 |
| 2025-05-20 15:18:00 | 1380.3 | 1380.3 | 1378.3 | 1378.3 | 8000 |
| 2025-05-20 15:17:00 | 1380.5 | 1381.5 | 1380.3 | 1380.3 | 6400 |
| 2025-05-20 15:16:00 | 1380.1 | 1380.5 | 1380.1 | 1380.5 | 5600 |
| 2025-05-20 15:15:00 | 1382.0 | 1382.0 | 1380.2 | 1380.2 | 5600 |
| 2025-05-20 15:14:00 | 1380.9 | 1381.9 | 1380.9 | 1381.9 | 4800 |
| 2025-05-20 15:13:00 | 1379.6 | 1380.9 | 1379.1 | 1380.9 | 17600 |
| 2025-05-20 15:12:00 | 1378.8 | 1379.8 | 1378.5 | 1379.6 | 9600 |
| 2025-05-20 15:11:00 | 1378.6 | 1378.8 | 1378.2 | 1378.8 | 2400 |
| 2025-05-20 15:10:00 | 1376.1 | 1377.6 | 1376.1 | 1377.2 | 8000 |
| 2025-05-20 15:09:00 | 1375.2 | 1377.7 | 1374.8 | 1376.1 | 13600 |
| 2025-05-20 15:08:00 | 1376.1 | 1376.8 | 1375.2 | 1375.2 | 6400 |
| 2025-05-20 15:07:00 | 1375.8 | 1376.3 | 1374.5 | 1375.2 | 12000 |
| 2025-05-20 15:06:00 | 1376.6 | 1376.6 | 1375.5 | 1375.8 | 11200 |
| 2025-05-20 15:05:00 | 1376.6 | 1376.6 | 1376.6 | 1376.6 | 0 |
| 2025-05-20 15:04:00 | 1376.0 | 1376.6 | 1376.0 | 1376.6 | 800 |
| 2025-05-20 15:03:00 | 1376.6 | 1376.7 | 1376.0 | 1376.0 | 4800 |
| 2025-05-20 15:02:00 | 1376.9 | 1377.6 | 1376.6 | 1376.6 | 3200 |
| 2025-05-20 15:01:00 | 1376.0 | 1376.9 | 1376.0 | 1376.9 | 1600 |
| 2025-05-20 15:00:00 | 1376.1 | 1377.1 | 1376.0 | 1376.0 | 7200 |
| 2025-05-20 14:59:00 | 1377.0 | 1377.0 | 1376.1 | 1376.1 | 4800 |
| 2025-05-20 14:58:00 | 1376.6 | 1377.0 | 1376.6 | 1377.0 | 800 |
| 2025-05-20 14:57:00 | 1377.7 | 1377.7 | 1376.6 | 1376.6 | 1600 |
| 2025-05-20 14:56:00 | 1377.7 | 1377.7 | 1377.7 | 1377.7 | 0 |
| 2025-05-20 14:55:00 | 1378.0 | 1378.8 | 1377.7 | 1377.7 | 2400 |
| 2025-05-20 14:54:00 | 1379.6 | 1379.6 | 1378.0 | 1378.0 | 3200 |
| 2025-05-20 14:53:00 | 1380.0 | 1380.0 | 1379.6 | 1379.6 | 1600 |
| 2025-05-20 14:52:00 | 1381.4 | 1381.4 | 1380.0 | 1380.0 | 1600 |
| 2025-05-20 14:51:00 | 1381.1 | 1382.2 | 1380.5 | 1381.6 | 4800 |
| 2025-05-20 14:50:00 | 1382.0 | 1382.0 | 1381.1 | 1381.1 | 3200 |
| 2025-05-20 14:49:00 | 1380.4 | 1382.0 | 1380.3 | 1382.0 | 6400 |
| 2025-05-20 14:48:00 | 1379.5 | 1380.7 | 1378.8 | 1380.4 | 5600 |
| 2025-05-20 14:47:00 | 1378.7 | 1381.0 | 1378.0 | 1379.5 | 8000 |
| 2025-05-20 14:46:00 | 1375.7 | 1378.7 | 1375.7 | 1378.7 | 3200 |
| 2025-05-20 14:45:00 | 1375.9 | 1378.2 | 1375.7 | 1375.7 | 15200 |
| 2025-05-20 14:44:00 | 1374.7 | 1376.4 | 1374.7 | 1375.9 | 4800 |
| 2025-05-20 14:43:00 | 1374.5 | 1376.1 | 1374.5 | 1374.7 | 8000 |
| 2025-05-20 14:42:00 | 1373.5 | 1374.5 | 1372.8 | 1374.5 | 6400 |
| 2025-05-20 14:41:00 | 1375.6 | 1377.1 | 1373.0 | 1373.5 | 36000 |
| 2025-05-20 14:40:00 | 1376.9 | 1377.0 | 1372.6 | 1375.6 | 24000 |
| 2025-05-20 14:39:00 | 1376.3 | 1376.9 | 1376.3 | 1376.9 | 1600 |
| 2025-05-20 14:38:00 | 1376.5 | 1376.5 | 1376.3 | 1376.3 | 2400 |
| 2025-05-20 14:37:00 | 1375.4 | 1376.7 | 1375.4 | 1376.7 | 800 |
| 2025-05-20 14:36:00 | 1375.9 | 1376.5 | 1374.8 | 1375.4 | 2400 |
| 2025-05-20 14:35:00 | 1374.9 | 1376.0 | 1374.9 | 1375.9 | 5600 |
| 2025-05-20 14:34:00 | 1375.5 | 1375.5 | 1374.9 | 1374.9 | 800 |
| 2025-05-20 14:33:00 | 1375.0 | 1375.5 | 1375.0 | 1375.5 | 800 |
| 2025-05-20 14:32:00 | 1375.0 | 1375.0 | 1375.0 | 1375.0 | 0 |
| 2025-05-20 14:31:00 | 1375.0 | 1375.0 | 1375.0 | 1375.0 | 0 |
| 2025-05-20 14:30:00 | 1376.9 | 1376.9 | 1375.0 | 1375.0 | 3200 |
| 2025-05-20 14:29:00 | 1376.3 | 1376.9 | 1375.2 | 1376.9 | 16800 |
| 2025-05-20 14:28:00 | 1375.1 | 1376.3 | 1375.1 | 1376.3 | 3200 |
| 2025-05-20 14:27:00 | 1375.6 | 1376.2 | 1375.1 | 1375.1 | 4800 |
| 2025-05-20 14:26:00 | 1376.3 | 1376.3 | 1375.6 | 1375.6 | 800 |
| 2025-05-20 14:25:00 | 1375.6 | 1376.3 | 1375.6 | 1376.3 | 800 |
| 2025-05-20 14:24:00 | 1375.6 | 1375.6 | 1375.6 | 1375.6 | 0 |
| 2025-05-20 14:23:00 | 1376.5 | 1376.5 | 1375.6 | 1375.6 | 4800 |
| 2025-05-20 14:22:00 | 1377.0 | 1377.0 | 1376.0 | 1376.0 | 4000 |
| 2025-05-20 14:21:00 | 1376.3 | 1377.3 | 1376.3 | 1377.3 | 4000 |
| 2025-05-20 14:20:00 | 1377.6 | 1377.6 | 1376.3 | 1376.3 | 3200 |
| 2025-05-20 14:19:00 | 1379.5 | 1379.5 | 1377.1 | 1377.6 | 4800 |
| 2025-05-20 14:18:00 | 1377.1 | 1379.5 | 1377.1 | 1379.5 | 10400 |
| 2025-05-20 14:17:00 | 1378.5 | 1378.5 | 1377.1 | 1377.1 | 3200 |
| 2025-05-20 14:16:00 | 1378.2 | 1378.5 | 1378.1 | 1378.5 | 2400 |
| 2025-05-20 14:15:00 | 1378.5 | 1379.6 | 1378.2 | 1378.2 | 3200 |
| 2025-05-20 14:14:00 | 1378.5 | 1378.5 | 1378.5 | 1378.5 | 1600 |
| 2025-05-20 14:13:00 | 1378.7 | 1378.7 | 1378.7 | 1378.7 | 0 |
| 2025-05-20 14:12:00 | 1378.7 | 1378.7 | 1378.7 | 1378.7 | 800 |
| 2025-05-20 14:11:00 | 1378.2 | 1378.7 | 1378.2 | 1378.7 | 800 |
| 2025-05-20 14:10:00 | 1378.3 | 1378.3 | 1377.8 | 1378.2 | 2400 |
| 2025-05-20 14:09:00 | 1379.0 | 1379.0 | 1378.1 | 1378.1 | 4000 |
| 2025-05-20 14:08:00 | 1378.1 | 1379.0 | 1378.1 | 1379.0 | 800 |
| 2025-05-20 14:07:00 | 1377.9 | 1378.7 | 1377.9 | 1378.1 | 1600 |
| 2025-05-20 14:06:00 | 1377.9 | 1377.9 | 1377.9 | 1377.9 | 0 |
| 2025-05-20 14:05:00 | 1379.0 | 1379.0 | 1377.9 | 1377.9 | 2400 |
| 2025-05-20 14:04:00 | 1378.9 | 1379.0 | 1378.5 | 1379.0 | 1600 |
| 2025-05-20 14:03:00 | 1379.4 | 1379.4 | 1378.8 | 1378.9 | 2400 |
| 2025-05-20 14:02:00 | 1380.3 | 1380.3 | 1379.4 | 1379.4 | 800 |
| 2025-05-20 14:01:00 | 1380.3 | 1380.3 | 1380.3 | 1380.3 | 1600 |
| 2025-05-20 14:00:00 | 1380.3 | 1380.3 | 1379.9 | 1379.9 | 1600 |
| 2025-05-20 13:59:00 | 1380.7 | 1382.3 | 1380.3 | 1381.1 | 5600 |
| 2025-05-20 13:58:00 | 1382.4 | 1382.4 | 1381.6 | 1381.6 | 4800 |
| 2025-05-20 13:57:00 | 1380.7 | 1382.4 | 1380.0 | 1382.4 | 4800 |
| 2025-05-20 13:56:00 | 1378.4 | 1381.2 | 1378.4 | 1380.7 | 9600 |
| 2025-05-20 13:55:00 | 1379.0 | 1379.0 | 1378.4 | 1378.4 | 3200 |
| 2025-05-20 13:54:00 | 1378.5 | 1378.5 | 1378.5 | 1378.5 | 0 |
| 2025-05-20 13:53:00 | 1378.5 | 1378.5 | 1378.5 | 1378.5 | 0 |
| 2025-05-20 13:52:00 | 1379.7 | 1379.7 | 1378.5 | 1378.5 | 1600 |
| 2025-05-20 13:51:00 | 1380.5 | 1380.5 | 1378.6 | 1379.7 | 5600 |
| 2025-05-20 13:50:00 | 1380.6 | 1380.6 | 1380.5 | 1380.5 | 800 |