MAX FINANCIAL SERVICES LIMITED (mfsl)
FINANCE
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 1578.1 | 1588.0 | 1570.1 | 1574.7 | 1114400 |
| 2025-07-07 05:30:00 | 1596.5 | 1604.6 | 1572.6 | 1576.7 | 1288800 |
| 2025-07-04 05:30:00 | 1620.4 | 1632.5 | 1583.1 | 1598.4 | 2496800 |
| 2025-07-03 05:30:00 | 1646.6 | 1654.7 | 1618.1 | 1622.3 | 1303200 |
| 2025-07-02 05:30:00 | 1658.0 | 1661.7 | 1647.1 | 1653.8 | 741600 |
| 2025-07-01 05:30:00 | 1634.5 | 1667.0 | 1634.5 | 1658.7 | 1216800 |
| 2025-06-30 05:30:00 | 1634.4 | 1649.0 | 1623.1 | 1640.6 | 1436800 |
| 2025-06-27 05:30:00 | 1645.1 | 1654.1 | 1617.4 | 1638.2 | 5374400 |
| 2025-06-26 05:30:00 | 1631.9 | 1640.9 | 1622.4 | 1638.1 | 1181600 |
| 2025-06-25 05:30:00 | 1613.0 | 1629.4 | 1607.8 | 1626.8 | 1992000 |
| 2025-06-24 05:30:00 | 1617.6 | 1622.0 | 1581.4 | 1617.4 | 4167200 |
| 2025-06-23 05:30:00 | 1594.5 | 1618.5 | 1594.5 | 1604.5 | 2933600 |
| 2025-06-20 05:30:00 | 1577.7 | 1601.9 | 1577.7 | 1596.8 | 1264000 |
| 2025-06-19 05:30:00 | 1588.7 | 1604.5 | 1572.5 | 1579.2 | 812800 |
| 2025-06-18 05:30:00 | 1585.2 | 1610.6 | 1580.7 | 1590.4 | 1599200 |
| 2025-06-17 05:30:00 | 1584.0 | 1597.3 | 1578.9 | 1585.3 | 1384800 |
| 2025-06-16 05:30:00 | 1530.8 | 1591.7 | 1530.8 | 1584.3 | 2836000 |
| 2025-06-13 05:30:00 | 1505.1 | 1534.7 | 1502.6 | 1529.8 | 1231200 |
| 2025-06-12 05:30:00 | 1536.8 | 1541.3 | 1517.2 | 1519.6 | 614400 |
| 2025-06-11 05:30:00 | 1524.4 | 1559.0 | 1524.4 | 1539.5 | 1208800 |
| 2025-06-10 05:30:00 | 1539.1 | 1555.2 | 1519.0 | 1529.4 | 1048000 |
| 2025-06-09 05:30:00 | 1525.2 | 1536.9 | 1502.5 | 1531.3 | 1388000 |
| 2025-06-06 05:30:00 | 1517.6 | 1525.9 | 1506.5 | 1515.6 | 1692000 |
| 2025-06-05 05:30:00 | 1520.2 | 1522.6 | 1501.0 | 1513.0 | 1233600 |
| 2025-06-04 05:30:00 | 1511.2 | 1530.0 | 1509.5 | 1513.6 | 1392000 |
| 2025-06-03 05:30:00 | 1527.5 | 1534.3 | 1517.0 | 1520.1 | 931200 |
| 2025-06-02 05:30:00 | 1503.5 | 1537.1 | 1501.0 | 1526.4 | 1656000 |
| 2025-05-30 05:30:00 | 1500.3 | 1521.0 | 1491.9 | 1509.5 | 1516800 |
| 2025-05-29 05:30:00 | 1480.0 | 1501.3 | 1456.0 | 1492.6 | 2248000 |
| 2025-05-28 05:30:00 | 1486.1 | 1506.5 | 1479.2 | 1502.1 | 1851200 |
| 2025-05-27 05:30:00 | 1473.4 | 1490.0 | 1466.7 | 1486.5 | 3051200 |
| 2025-05-26 05:30:00 | 1474.8 | 1494.0 | 1468.0 | 1479.7 | 3131200 |
| 2025-05-23 05:30:00 | 1430.0 | 1474.3 | 1421.0 | 1469.8 | 2862400 |
| 2025-05-22 05:30:00 | 1386.0 | 1430.3 | 1386.0 | 1421.8 | 2149600 |
| 2025-05-21 05:30:00 | 1393.0 | 1399.4 | 1373.1 | 1396.6 | 1451200 |
| 2025-05-20 05:30:00 | 1385.6 | 1397.5 | 1372.6 | 1379.2 | 1320800 |
| 2025-05-19 05:30:00 | 1357.9 | 1399.4 | 1357.9 | 1391.8 | 1822400 |
| 2025-05-16 05:30:00 | 1361.2 | 1376.9 | 1355.0 | 1359.0 | 730400 |
| 2025-05-15 05:30:00 | 1344.7 | 1368.2 | 1328.8 | 1361.8 | 1909600 |
| 2025-05-14 05:30:00 | 1330.0 | 1356.2 | 1323.6 | 1342.1 | 3979200 |
| 2025-05-13 05:30:00 | 1305.6 | 1305.6 | 1280.0 | 1295.4 | 1200800 |
| 2025-05-12 05:30:00 | 1305.0 | 1305.0 | 1286.6 | 1300.2 | 1108000 |
| 2025-05-09 05:30:00 | 1262.1 | 1275.0 | 1254.0 | 1271.2 | 944000 |
| 2025-05-08 05:30:00 | 1299.2 | 1299.2 | 1264.3 | 1272.8 | 876800 |
| 2025-05-07 05:30:00 | 1267.5 | 1299.3 | 1267.5 | 1292.9 | 1043200 |
| 2025-05-06 05:30:00 | 1290.1 | 1295.1 | 1262.3 | 1275.0 | 1184000 |
| 2025-05-05 05:30:00 | 1305.4 | 1316.0 | 1286.3 | 1290.5 | 1609600 |
| 2025-05-02 05:30:00 | 1301.0 | 1319.0 | 1293.0 | 1305.3 | 1257600 |
| 2025-04-30 05:30:00 | 1306.0 | 1319.5 | 1296.8 | 1308.0 | 1424000 |
| 2025-04-29 05:30:00 | 1293.4 | 1314.3 | 1290.0 | 1310.4 | 1300800 |
| 2025-04-28 05:30:00 | 1267.1 | 1303.1 | 1262.0 | 1293.6 | 2266400 |
| 2025-04-25 05:30:00 | 1257.0 | 1288.0 | 1246.5 | 1269.9 | 3283200 |
| 2025-04-24 05:30:00 | 1234.2 | 1251.6 | 1229.5 | 1247.9 | 946400 |
| 2025-04-23 05:30:00 | 1225.9 | 1241.9 | 1223.0 | 1239.0 | 1953600 |
| 2025-04-22 05:30:00 | 1232.3 | 1245.4 | 1227.1 | 1232.8 | 4249600 |
| 2025-04-21 05:30:00 | 1225.3 | 1243.3 | 1210.2 | 1237.8 | 2273600 |
| 2025-04-17 05:30:00 | 1210.0 | 1226.8 | 1198.5 | 1219.9 | 2538400 |
| 2025-04-16 05:30:00 | 1205.7 | 1211.9 | 1194.3 | 1208.9 | 1213600 |
| 2025-04-15 05:30:00 | 1165.5 | 1197.0 | 1165.0 | 1195.4 | 1397600 |
| 2025-04-11 05:30:00 | 1181.5 | 1192.6 | 1159.25 | 1164.4 | 1427200 |
| 2025-04-09 05:30:00 | 1146.85 | 1171.0 | 1131.55 | 1167.45 | 1180000 |
| 2025-04-08 05:30:00 | 1128.95 | 1156.8 | 1127.35 | 1137.05 | 1967200 |
| 2025-04-07 05:30:00 | 1096.85 | 1149.0 | 1096.85 | 1131.3 | 1523200 |
| 2025-04-04 05:30:00 | 1135.0 | 1171.9 | 1135.0 | 1166.25 | 1792800 |
| 2025-04-03 05:30:00 | 1147.1 | 1157.0 | 1129.6 | 1153.15 | 1253600 |
| 2025-04-02 05:30:00 | 1142.55 | 1156.1 | 1136.0 | 1149.7 | 629600 |
| 2025-04-01 05:30:00 | 1132.55 | 1155.35 | 1129.45 | 1147.6 | 840800 |
| 2025-03-28 05:30:00 | 1150.8 | 1162.55 | 1146.4 | 1153.65 | 841600 |
| 2025-03-27 05:30:00 | 1131.85 | 1156.85 | 1125.15 | 1153.75 | 1776800 |
| 2025-03-26 05:30:00 | 1129.35 | 1137.85 | 1112.25 | 1117.35 | 2221600 |
| 2025-03-25 05:30:00 | 1163.5 | 1163.5 | 1132.75 | 1136.0 | 2812000 |
| 2025-03-24 05:30:00 | 1143.25 | 1165.0 | 1143.25 | 1154.95 | 3724000 |
| 2025-03-21 05:30:00 | 1122.65 | 1144.5 | 1107.2 | 1141.05 | 1253600 |
| 2025-03-20 05:30:00 | 1106.05 | 1136.05 | 1101.0 | 1123.1 | 1596800 |
| 2025-03-19 05:30:00 | 1080.0 | 1112.0 | 1077.0 | 1105.65 | 1146400 |
| 2025-03-18 05:30:00 | 1059.65 | 1078.35 | 1051.6 | 1076.2 | 1007200 |
| 2025-03-17 05:30:00 | 1053.6 | 1055.9 | 1035.35 | 1045.6 | 2004800 |
| 2025-03-13 05:30:00 | 1060.0 | 1074.25 | 1051.35 | 1053.65 | 820800 |
| 2025-03-12 05:30:00 | 1090.2 | 1095.35 | 1058.9 | 1065.85 | 2852800 |
| 2025-03-11 05:30:00 | 1049.35 | 1095.3 | 1047.0 | 1089.95 | 4436800 |
| 2025-03-10 05:30:00 | 1028.2 | 1048.0 | 1028.2 | 1042.2 | 1202400 |
| 2025-03-07 05:30:00 | 1020.9 | 1047.0 | 1020.9 | 1040.35 | 1331200 |
| 2025-03-06 05:30:00 | 1016.05 | 1041.55 | 1016.05 | 1030.45 | 924800 |
| 2025-03-05 05:30:00 | 1008.8 | 1023.95 | 1000.7 | 1020.4 | 1405600 |
| 2025-03-04 05:30:00 | 984.8 | 1013.35 | 976.45 | 1008.55 | 1670400 |
| 2025-03-03 05:30:00 | 1011.95 | 1011.95 | 985.8 | 992.6 | 1986400 |
| 2025-02-28 05:30:00 | 1033.3 | 1033.4 | 1000.75 | 1004.45 | 1755200 |
| 2025-02-27 05:30:00 | 1002.0 | 1041.35 | 993.5 | 1033.45 | 2366400 |
| 2025-02-25 05:30:00 | 1035.65 | 1050.15 | 1013.55 | 1018.7 | 1248000 |
| 2025-02-24 05:30:00 | 1032.6 | 1047.4 | 1020.05 | 1039.75 | 2733600 |
| 2025-02-21 05:30:00 | 1064.85 | 1068.8 | 1043.95 | 1055.3 | 1665600 |
| 2025-02-20 05:30:00 | 1034.45 | 1057.0 | 1030.9 | 1050.1 | 1295200 |
| 2025-02-19 05:30:00 | 1063.95 | 1075.55 | 1043.1 | 1048.85 | 1532000 |
| 2025-02-18 05:30:00 | 1061.1 | 1069.95 | 1048.5 | 1063.7 | 756000 |
| 2025-02-17 05:30:00 | 1044.15 | 1074.65 | 1041.0 | 1068.7 | 1056800 |
| 2025-02-14 05:30:00 | 1097.9 | 1097.9 | 1053.3 | 1059.85 | 1052000 |
| 2025-02-13 05:30:00 | 1082.8 | 1107.2 | 1080.0 | 1082.2 | 808800 |
| 2025-02-12 05:30:00 | 1055.15 | 1110.1 | 1034.05 | 1091.9 | 2785600 |
| 2025-02-11 05:30:00 | 1092.65 | 1092.65 | 1057.8 | 1064.75 | 1230400 |
| 2025-02-10 05:30:00 | 1108.45 | 1124.8 | 1094.15 | 1095.7 | 704800 |