MAX FINANCIAL SERVICES LIMITED (mfsl)
FINANCE | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 1269.4 | 1270.7 | 1267.0 | 1268.8 | 30400 |
| 2025-04-25 15:28:00 | 1269.2 | 1270.7 | 1268.8 | 1268.8 | 22400 |
| 2025-04-25 15:27:00 | 1268.0 | 1269.2 | 1268.0 | 1269.2 | 4800 |
| 2025-04-25 15:26:00 | 1267.2 | 1268.1 | 1267.2 | 1268.0 | 4800 |
| 2025-04-25 15:25:00 | 1268.5 | 1269.0 | 1267.2 | 1267.2 | 14400 |
| 2025-04-25 15:24:00 | 1267.5 | 1268.5 | 1267.5 | 1268.5 | 6400 |
| 2025-04-25 15:23:00 | 1268.3 | 1268.3 | 1267.5 | 1267.5 | 3200 |
| 2025-04-25 15:22:00 | 1267.7 | 1269.1 | 1267.7 | 1268.3 | 8000 |
| 2025-04-25 15:21:00 | 1268.3 | 1268.3 | 1267.7 | 1267.7 | 8800 |
| 2025-04-25 15:20:00 | 1268.5 | 1268.5 | 1268.0 | 1268.0 | 800 |
| 2025-04-25 15:19:00 | 1267.6 | 1268.5 | 1267.2 | 1268.5 | 3200 |
| 2025-04-25 15:18:00 | 1268.0 | 1268.0 | 1267.0 | 1267.6 | 11200 |
| 2025-04-25 15:17:00 | 1267.2 | 1267.6 | 1266.7 | 1267.1 | 6400 |
| 2025-04-25 15:16:00 | 1267.0 | 1267.2 | 1267.0 | 1267.2 | 9600 |
| 2025-04-25 15:15:00 | 1268.0 | 1268.4 | 1267.0 | 1267.0 | 3200 |
| 2025-04-25 15:14:00 | 1268.5 | 1268.6 | 1267.7 | 1267.7 | 4000 |
| 2025-04-25 15:13:00 | 1270.3 | 1270.3 | 1268.5 | 1268.5 | 5600 |
| 2025-04-25 15:12:00 | 1272.6 | 1272.6 | 1271.5 | 1271.5 | 4000 |
| 2025-04-25 15:11:00 | 1272.6 | 1272.6 | 1270.3 | 1272.6 | 15200 |
| 2025-04-25 15:10:00 | 1272.0 | 1272.6 | 1272.0 | 1272.6 | 7200 |
| 2025-04-25 15:09:00 | 1271.6 | 1273.0 | 1271.6 | 1272.0 | 17600 |
| 2025-04-25 15:08:00 | 1273.3 | 1273.3 | 1270.6 | 1270.8 | 6400 |
| 2025-04-25 15:07:00 | 1272.3 | 1273.3 | 1272.3 | 1273.3 | 1600 |
| 2025-04-25 15:06:00 | 1273.7 | 1273.7 | 1272.3 | 1272.3 | 7200 |
| 2025-04-25 15:05:00 | 1273.4 | 1273.7 | 1273.4 | 1273.7 | 800 |
| 2025-04-25 15:04:00 | 1274.0 | 1274.0 | 1272.7 | 1273.4 | 6400 |
| 2025-04-25 15:03:00 | 1273.1 | 1274.2 | 1273.1 | 1274.0 | 4000 |
| 2025-04-25 15:02:00 | 1272.7 | 1273.5 | 1272.2 | 1272.2 | 4000 |
| 2025-04-25 15:01:00 | 1273.5 | 1274.3 | 1272.1 | 1272.7 | 8800 |
| 2025-04-25 15:00:00 | 1274.0 | 1274.7 | 1273.6 | 1274.0 | 8000 |
| 2025-04-25 14:59:00 | 1274.0 | 1274.0 | 1273.0 | 1274.0 | 15200 |
| 2025-04-25 14:58:00 | 1274.7 | 1275.2 | 1274.0 | 1274.0 | 4800 |
| 2025-04-25 14:57:00 | 1274.7 | 1275.7 | 1274.7 | 1274.7 | 4800 |
| 2025-04-25 14:56:00 | 1275.9 | 1275.9 | 1274.4 | 1274.7 | 6400 |
| 2025-04-25 14:55:00 | 1273.3 | 1275.9 | 1273.2 | 1275.9 | 8000 |
| 2025-04-25 14:54:00 | 1273.0 | 1274.0 | 1273.0 | 1273.3 | 4000 |
| 2025-04-25 14:53:00 | 1272.6 | 1275.0 | 1272.6 | 1274.3 | 17600 |
| 2025-04-25 14:52:00 | 1271.6 | 1274.2 | 1271.6 | 1273.6 | 10400 |
| 2025-04-25 14:51:00 | 1271.7 | 1272.8 | 1271.0 | 1271.6 | 5600 |
| 2025-04-25 14:50:00 | 1271.7 | 1271.7 | 1270.9 | 1271.7 | 4800 |
| 2025-04-25 14:49:00 | 1269.2 | 1271.3 | 1269.2 | 1271.3 | 3200 |
| 2025-04-25 14:48:00 | 1270.6 | 1270.6 | 1269.0 | 1269.2 | 4800 |
| 2025-04-25 14:47:00 | 1270.6 | 1270.6 | 1270.6 | 1270.6 | 0 |
| 2025-04-25 14:46:00 | 1269.7 | 1270.6 | 1269.0 | 1270.6 | 5600 |
| 2025-04-25 14:45:00 | 1270.8 | 1270.8 | 1268.8 | 1269.7 | 6400 |
| 2025-04-25 14:44:00 | 1270.0 | 1270.9 | 1269.8 | 1270.8 | 10400 |
| 2025-04-25 14:43:00 | 1269.7 | 1270.9 | 1269.5 | 1269.5 | 4800 |
| 2025-04-25 14:42:00 | 1269.5 | 1270.5 | 1269.2 | 1269.7 | 7200 |
| 2025-04-25 14:41:00 | 1270.8 | 1270.9 | 1269.9 | 1269.9 | 11200 |
| 2025-04-25 14:40:00 | 1270.6 | 1270.6 | 1270.0 | 1270.0 | 800 |
| 2025-04-25 14:39:00 | 1271.3 | 1271.6 | 1270.6 | 1270.6 | 8000 |
| 2025-04-25 14:38:00 | 1270.4 | 1271.3 | 1270.1 | 1271.3 | 4000 |
| 2025-04-25 14:37:00 | 1270.4 | 1270.9 | 1270.0 | 1270.4 | 7200 |
| 2025-04-25 14:36:00 | 1272.1 | 1272.1 | 1269.7 | 1270.4 | 6400 |
| 2025-04-25 14:35:00 | 1270.6 | 1272.4 | 1270.3 | 1272.1 | 12000 |
| 2025-04-25 14:34:00 | 1270.8 | 1272.0 | 1270.3 | 1270.6 | 12000 |
| 2025-04-25 14:33:00 | 1270.4 | 1270.8 | 1270.3 | 1270.8 | 2400 |
| 2025-04-25 14:32:00 | 1272.8 | 1273.2 | 1270.4 | 1270.4 | 17600 |
| 2025-04-25 14:31:00 | 1272.5 | 1272.8 | 1271.3 | 1272.8 | 11200 |
| 2025-04-25 14:30:00 | 1272.6 | 1272.6 | 1272.0 | 1272.5 | 2400 |
| 2025-04-25 14:29:00 | 1272.7 | 1273.6 | 1271.6 | 1272.6 | 4800 |
| 2025-04-25 14:28:00 | 1272.7 | 1273.5 | 1272.7 | 1272.7 | 3200 |
| 2025-04-25 14:27:00 | 1274.0 | 1274.0 | 1272.1 | 1272.7 | 2400 |
| 2025-04-25 14:26:00 | 1272.9 | 1274.0 | 1272.7 | 1274.0 | 5600 |
| 2025-04-25 14:25:00 | 1273.7 | 1273.7 | 1272.9 | 1273.1 | 6400 |
| 2025-04-25 14:24:00 | 1271.6 | 1273.7 | 1271.6 | 1273.7 | 2400 |
| 2025-04-25 14:23:00 | 1272.4 | 1272.4 | 1271.6 | 1271.6 | 1600 |
| 2025-04-25 14:22:00 | 1272.5 | 1272.5 | 1271.8 | 1272.4 | 4000 |
| 2025-04-25 14:21:00 | 1271.6 | 1272.5 | 1271.6 | 1272.5 | 3200 |
| 2025-04-25 14:20:00 | 1273.0 | 1273.3 | 1271.6 | 1271.6 | 7200 |
| 2025-04-25 14:19:00 | 1273.4 | 1273.4 | 1272.3 | 1273.3 | 8000 |
| 2025-04-25 14:18:00 | 1272.9 | 1273.9 | 1272.8 | 1273.9 | 4000 |
| 2025-04-25 14:17:00 | 1272.0 | 1273.1 | 1272.0 | 1272.9 | 4000 |
| 2025-04-25 14:16:00 | 1272.7 | 1273.6 | 1272.7 | 1273.6 | 3200 |
| 2025-04-25 14:15:00 | 1272.1 | 1273.1 | 1271.9 | 1272.3 | 6400 |
| 2025-04-25 14:14:00 | 1270.8 | 1272.5 | 1270.8 | 1272.1 | 4000 |
| 2025-04-25 14:13:00 | 1269.8 | 1270.8 | 1269.8 | 1270.8 | 1600 |
| 2025-04-25 14:12:00 | 1270.3 | 1270.3 | 1269.8 | 1269.8 | 800 |
| 2025-04-25 14:11:00 | 1270.5 | 1270.5 | 1270.2 | 1270.3 | 1600 |
| 2025-04-25 14:10:00 | 1269.9 | 1270.9 | 1269.4 | 1270.5 | 7200 |
| 2025-04-25 14:09:00 | 1270.0 | 1270.0 | 1269.0 | 1269.9 | 12000 |
| 2025-04-25 14:08:00 | 1271.6 | 1271.6 | 1270.5 | 1270.7 | 2400 |
| 2025-04-25 14:07:00 | 1271.6 | 1271.6 | 1271.6 | 1271.6 | 0 |
| 2025-04-25 14:06:00 | 1272.4 | 1272.4 | 1271.6 | 1271.6 | 800 |
| 2025-04-25 14:05:00 | 1272.0 | 1272.8 | 1271.2 | 1272.4 | 4800 |
| 2025-04-25 14:04:00 | 1273.2 | 1273.2 | 1272.0 | 1272.0 | 800 |
| 2025-04-25 14:03:00 | 1273.8 | 1273.8 | 1272.2 | 1273.2 | 4000 |
| 2025-04-25 14:02:00 | 1273.8 | 1273.8 | 1273.8 | 1273.8 | 0 |
| 2025-04-25 14:01:00 | 1274.8 | 1274.8 | 1272.4 | 1273.8 | 8000 |
| 2025-04-25 14:00:00 | 1276.2 | 1276.2 | 1274.4 | 1274.8 | 8000 |
| 2025-04-25 13:59:00 | 1273.2 | 1276.2 | 1273.2 | 1276.2 | 7200 |
| 2025-04-25 13:58:00 | 1271.2 | 1273.3 | 1271.2 | 1273.2 | 6400 |
| 2025-04-25 13:57:00 | 1271.2 | 1271.2 | 1271.2 | 1271.2 | 1600 |
| 2025-04-25 13:56:00 | 1268.6 | 1271.4 | 1268.6 | 1271.2 | 4800 |
| 2025-04-25 13:55:00 | 1268.7 | 1268.7 | 1268.0 | 1268.6 | 2400 |
| 2025-04-25 13:54:00 | 1268.7 | 1268.7 | 1268.7 | 1268.7 | 800 |
| 2025-04-25 13:53:00 | 1268.8 | 1268.8 | 1268.7 | 1268.7 | 800 |
| 2025-04-25 13:52:00 | 1267.2 | 1268.8 | 1267.2 | 1268.8 | 1600 |
| 2025-04-25 13:51:00 | 1267.2 | 1267.2 | 1267.2 | 1267.2 | 0 |
| 2025-04-25 13:50:00 | 1267.2 | 1267.2 | 1267.2 | 1267.2 | 0 |