MAX FINANCIAL SERVICES LIMITED (mfsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 1576.2 | 1577.5 | 1571.0 | 1571.0 | 20000 |
| 2025-07-08 15:28:00 | 1579.6 | 1579.6 | 1578.0 | 1578.0 | 12000 |
| 2025-07-08 15:27:00 | 1578.3 | 1579.3 | 1578.2 | 1578.7 | 13600 |
| 2025-07-08 15:26:00 | 1580.5 | 1580.5 | 1579.1 | 1579.1 | 8800 |
| 2025-07-08 15:25:00 | 1581.1 | 1581.1 | 1580.8 | 1580.9 | 13600 |
| 2025-07-08 15:24:00 | 1581.2 | 1581.2 | 1580.6 | 1580.6 | 1600 |
| 2025-07-08 15:23:00 | 1580.3 | 1581.5 | 1580.3 | 1580.4 | 4800 |
| 2025-07-08 15:22:00 | 1580.3 | 1580.3 | 1579.7 | 1579.7 | 1600 |
| 2025-07-08 15:21:00 | 1580.5 | 1580.5 | 1580.5 | 1580.5 | 2400 |
| 2025-07-08 15:20:00 | 1581.1 | 1581.4 | 1579.1 | 1579.1 | 14400 |
| 2025-07-08 15:19:00 | 1581.2 | 1584.0 | 1581.0 | 1581.0 | 16800 |
| 2025-07-08 15:18:00 | 1580.0 | 1580.0 | 1579.3 | 1579.3 | 4000 |
| 2025-07-08 15:17:00 | 1579.1 | 1579.5 | 1578.0 | 1579.5 | 2400 |
| 2025-07-08 15:16:00 | 1579.0 | 1579.0 | 1579.0 | 1579.0 | 800 |
| 2025-07-08 15:15:00 | 1577.1 | 1578.4 | 1577.1 | 1577.7 | 4000 |
| 2025-07-08 15:14:00 | 1577.1 | 1577.4 | 1577.1 | 1577.4 | 1600 |
| 2025-07-08 15:13:00 | 1577.9 | 1578.4 | 1577.4 | 1578.4 | 10400 |
| 2025-07-08 15:12:00 | 1577.3 | 1577.7 | 1577.3 | 1577.7 | 1600 |
| 2025-07-08 15:11:00 | 1577.4 | 1578.3 | 1577.4 | 1578.3 | 6400 |
| 2025-07-08 15:10:00 | 1577.4 | 1577.4 | 1577.4 | 1577.4 | 4800 |
| 2025-07-08 15:09:00 | 1576.9 | 1576.9 | 1576.9 | 1576.9 | 800 |
| 2025-07-08 15:08:00 | 1577.2 | 1577.2 | 1577.1 | 1577.1 | 1600 |
| 2025-07-08 15:07:00 | 1577.1 | 1577.1 | 1577.1 | 1577.1 | 800 |
| 2025-07-08 15:06:00 | 1576.9 | 1576.9 | 1576.9 | 1576.9 | 800 |
| 2025-07-08 15:05:00 | 1576.8 | 1576.8 | 1576.4 | 1576.4 | 2400 |
| 2025-07-08 15:04:00 | 1577.1 | 1578.3 | 1576.8 | 1577.5 | 4000 |
| 2025-07-08 15:03:00 | 1577.7 | 1577.7 | 1577.2 | 1577.2 | 5600 |
| 2025-07-08 15:02:00 | 1577.8 | 1577.8 | 1577.5 | 1577.5 | 6400 |
| 2025-07-08 15:01:00 | 1578.8 | 1578.8 | 1577.4 | 1577.6 | 8000 |
| 2025-07-08 15:00:00 | 1577.1 | 1578.0 | 1577.1 | 1577.7 | 4000 |
| 2025-07-08 14:59:00 | 1577.7 | 1578.6 | 1576.7 | 1577.7 | 36800 |
| 2025-07-08 14:58:00 | 1577.0 | 1579.0 | 1577.0 | 1579.0 | 5600 |
| 2025-07-08 14:57:00 | 1576.4 | 1576.5 | 1576.4 | 1576.5 | 1600 |
| 2025-07-08 14:56:00 | 1577.1 | 1577.2 | 1576.9 | 1577.2 | 4000 |
| 2025-07-08 14:55:00 | 1576.5 | 1576.5 | 1576.5 | 1576.5 | 1600 |
| 2025-07-08 14:54:00 | 1576.6 | 1577.0 | 1575.7 | 1577.0 | 4000 |
| 2025-07-08 14:53:00 | 1576.9 | 1577.0 | 1575.2 | 1577.0 | 8800 |
| 2025-07-08 14:52:00 | 1576.3 | 1576.9 | 1576.3 | 1576.4 | 2400 |
| 2025-07-08 14:51:00 | 1576.3 | 1576.5 | 1576.0 | 1576.0 | 3200 |
| 2025-07-08 14:50:00 | 1575.2 | 1575.9 | 1575.2 | 1575.9 | 2400 |
| 2025-07-08 14:49:00 | 1576.0 | 1577.9 | 1575.6 | 1575.6 | 4000 |
| 2025-07-08 14:48:00 | 1576.3 | 1576.3 | 1575.9 | 1575.9 | 2400 |
| 2025-07-08 14:47:00 | 1577.4 | 1577.4 | 1576.3 | 1576.3 | 1600 |
| 2025-07-08 14:46:00 | 1577.3 | 1577.3 | 1576.1 | 1576.1 | 1600 |
| 2025-07-08 14:45:00 | 1576.5 | 1576.5 | 1575.8 | 1576.5 | 8000 |
| 2025-07-08 14:44:00 | 1578.2 | 1578.2 | 1576.0 | 1576.0 | 5600 |
| 2025-07-08 14:43:00 | 1578.3 | 1578.3 | 1576.9 | 1576.9 | 4000 |
| 2025-07-08 14:42:00 | 1577.6 | 1577.6 | 1577.6 | 1577.6 | 800 |
| 2025-07-08 14:41:00 | 1575.9 | 1577.0 | 1575.9 | 1577.0 | 2400 |
| 2025-07-08 14:40:00 | 1576.9 | 1576.9 | 1575.9 | 1576.1 | 4000 |
| 2025-07-08 14:39:00 | 1578.9 | 1578.9 | 1575.7 | 1575.7 | 4000 |
| 2025-07-08 14:38:00 | 1578.9 | 1578.9 | 1578.9 | 1578.9 | 800 |
| 2025-07-08 14:37:00 | 1578.8 | 1578.9 | 1578.2 | 1578.7 | 4000 |
| 2025-07-08 14:36:00 | 1577.5 | 1579.6 | 1577.1 | 1577.6 | 12800 |
| 2025-07-08 14:35:00 | 1578.2 | 1578.8 | 1577.5 | 1577.5 | 8800 |
| 2025-07-08 14:34:00 | 1580.7 | 1582.4 | 1576.3 | 1579.2 | 65600 |
| 2025-07-08 14:33:00 | 1580.6 | 1581.0 | 1578.9 | 1580.2 | 9600 |
| 2025-07-08 14:32:00 | 1580.6 | 1580.6 | 1580.6 | 1580.6 | 1600 |
| 2025-07-08 14:31:00 | 1580.0 | 1580.7 | 1579.3 | 1580.5 | 4800 |
| 2025-07-08 14:30:00 | 1580.1 | 1580.1 | 1578.7 | 1578.9 | 7200 |
| 2025-07-08 14:29:00 | 1579.6 | 1579.6 | 1579.6 | 1579.6 | 800 |
| 2025-07-08 14:28:00 | 1579.2 | 1579.2 | 1579.2 | 1579.2 | 0 |
| 2025-07-08 14:27:00 | 1579.2 | 1579.2 | 1579.2 | 1579.2 | 800 |
| 2025-07-08 14:26:00 | 1579.7 | 1579.7 | 1579.0 | 1579.0 | 2400 |
| 2025-07-08 14:25:00 | 1577.8 | 1579.3 | 1577.8 | 1579.3 | 3200 |
| 2025-07-08 14:24:00 | 1579.8 | 1579.8 | 1578.7 | 1578.7 | 1600 |
| 2025-07-08 14:23:00 | 1579.9 | 1580.2 | 1579.4 | 1579.9 | 5600 |
| 2025-07-08 14:22:00 | 1578.9 | 1579.6 | 1578.0 | 1579.1 | 11200 |
| 2025-07-08 14:21:00 | 1579.9 | 1579.9 | 1579.9 | 1579.9 | 0 |
| 2025-07-08 14:20:00 | 1579.9 | 1579.9 | 1579.9 | 1579.9 | 0 |
| 2025-07-08 14:19:00 | 1578.5 | 1579.9 | 1578.1 | 1579.9 | 4000 |
| 2025-07-08 14:18:00 | 1578.9 | 1578.9 | 1578.9 | 1578.9 | 0 |
| 2025-07-08 14:17:00 | 1577.2 | 1579.0 | 1577.2 | 1578.9 | 4000 |
| 2025-07-08 14:16:00 | 1579.4 | 1579.4 | 1578.7 | 1578.7 | 2400 |
| 2025-07-08 14:15:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 14:14:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 14:13:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 14:12:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 14:11:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 800 |
| 2025-07-08 14:10:00 | 1578.7 | 1578.7 | 1578.7 | 1578.7 | 800 |
| 2025-07-08 14:09:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 14:08:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 800 |
| 2025-07-08 14:07:00 | 1578.0 | 1578.0 | 1577.2 | 1577.2 | 1600 |
| 2025-07-08 14:06:00 | 1578.4 | 1578.4 | 1578.4 | 1578.4 | 1600 |
| 2025-07-08 14:05:00 | 1578.9 | 1578.9 | 1577.1 | 1578.8 | 2400 |
| 2025-07-08 14:04:00 | 1577.3 | 1577.3 | 1577.3 | 1577.3 | 1600 |
| 2025-07-08 14:03:00 | 1579.0 | 1579.0 | 1579.0 | 1579.0 | 800 |
| 2025-07-08 14:02:00 | 1578.5 | 1578.5 | 1578.5 | 1578.5 | 0 |
| 2025-07-08 14:01:00 | 1578.5 | 1578.5 | 1578.5 | 1578.5 | 0 |
| 2025-07-08 14:00:00 | 1578.5 | 1578.5 | 1578.5 | 1578.5 | 0 |
| 2025-07-08 13:59:00 | 1578.5 | 1578.5 | 1578.5 | 1578.5 | 0 |
| 2025-07-08 13:58:00 | 1578.0 | 1579.4 | 1578.0 | 1578.5 | 4800 |
| 2025-07-08 13:57:00 | 1578.0 | 1579.6 | 1577.3 | 1578.4 | 9600 |
| 2025-07-08 13:56:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 13:55:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 0 |
| 2025-07-08 13:54:00 | 1579.3 | 1579.3 | 1579.3 | 1579.3 | 800 |
| 2025-07-08 13:53:00 | 1580.0 | 1580.4 | 1580.0 | 1580.4 | 1600 |
| 2025-07-08 13:52:00 | 1579.8 | 1580.8 | 1579.8 | 1580.0 | 3200 |
| 2025-07-08 13:51:00 | 1580.3 | 1580.3 | 1579.3 | 1579.3 | 1600 |
| 2025-07-08 13:50:00 | 1579.4 | 1580.3 | 1579.0 | 1579.0 | 9600 |