Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 286.10
+4.20 (1.49%)
At close: Sep 18, 2025
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 281.65 | 291.40 | 281.65 | 289.40 | 289.40 | 1.15% | 159,993 |
| Sep 18, 2025 | 282.55 | 290.85 | 279.85 | 286.10 | 286.10 | 1.49% | 185,710 |
| Sep 17, 2025 | 275.25 | 282.80 | 275.25 | 281.90 | 281.90 | 1.15% | 144,351 |
| Sep 16, 2025 | 270.30 | 279.50 | 269.40 | 278.70 | 278.70 | 3.13% | 338,479 |
| Sep 15, 2025 | 272.25 | 272.25 | 267.10 | 270.25 | 270.25 | -0.24% | 35,689 |
| Sep 12, 2025 | 272.05 | 273.00 | 268.45 | 270.90 | 270.90 | -0.18% | 62,039 |
| Sep 11, 2025 | 267.35 | 275.00 | 267.30 | 271.40 | 271.40 | 0.84% | 107,093 |
| Sep 10, 2025 | 269.25 | 271.25 | 266.05 | 269.15 | 269.15 | 0.06% | 63,492 |
| Sep 9, 2025 | 271.00 | 272.15 | 268.10 | 269.00 | 269.00 | -0.70% | 56,061 |
| Sep 8, 2025 | 270.90 | 273.80 | 267.20 | 270.90 | 270.90 | 0.59% | 123,311 |
| Sep 5, 2025 | 262.65 | 273.65 | 262.65 | 269.30 | 269.30 | 2.16% | 322,693 |
| Sep 4, 2025 | 264.00 | 266.00 | 259.60 | 263.60 | 263.60 | 1.48% | 405,214 |
| Sep 3, 2025 | 262.55 | 262.65 | 259.15 | 259.75 | 259.75 | -0.35% | 27,843 |
| Sep 2, 2025 | 258.45 | 261.70 | 256.00 | 260.65 | 260.65 | 1.13% | 42,717 |
| Sep 1, 2025 | 251.70 | 258.50 | 251.70 | 257.75 | 257.75 | 1.50% | 36,712 |
| Aug 29, 2025 | 259.10 | 259.10 | 253.50 | 253.95 | 253.95 | -2.16% | 40,048 |
| Aug 28, 2025 | 262.75 | 262.75 | 257.00 | 259.55 | 259.55 | -0.35% | 49,638 |
| Aug 26, 2025 | 260.40 | 265.85 | 259.85 | 260.45 | 260.45 | -2.05% | 40,837 |
| Aug 25, 2025 | 261.55 | 267.90 | 261.55 | 265.90 | 265.90 | 1.06% | 113,115 |
| Aug 22, 2025 | 260.80 | 265.10 | 260.00 | 263.10 | 263.10 | 0.86% | 79,088 |
| Aug 21, 2025 | 268.90 | 268.90 | 260.05 | 260.85 | 260.85 | -2.21% | 109,274 |
| Aug 20, 2025 | 263.50 | 268.50 | 261.40 | 266.75 | 266.75 | 1.41% | 67,269 |
| Aug 19, 2025 | 267.55 | 267.55 | 260.35 | 263.05 | 263.05 | -1.24% | 144,155 |
| Aug 18, 2025 | 258.05 | 268.30 | 258.05 | 266.35 | 266.35 | 4.37% | 400,113 |
| Aug 14, 2025 | 258.85 | 260.20 | 254.80 | 255.20 | 255.20 | -1.39% | 13,949 |
| Aug 13, 2025 | 258.35 | 260.75 | 256.35 | 258.80 | 258.80 | 0.68% | 103,815 |
| Aug 12, 2025 | 254.55 | 257.80 | 253.85 | 257.05 | 257.05 | 0.78% | 94,257 |
| Aug 11, 2025 | 251.15 | 255.40 | 251.15 | 255.05 | 255.05 | 0.95% | 44,871 |
| Aug 8, 2025 | 256.60 | 257.85 | 251.40 | 252.65 | 252.65 | -0.37% | 73,733 |
| Aug 7, 2025 | 252.00 | 254.95 | 250.90 | 253.60 | 253.60 | 0.10% | 59,312 |
| Aug 6, 2025 | 255.35 | 256.85 | 252.60 | 253.35 | 253.35 | -1.21% | 51,783 |
| Aug 5, 2025 | 260.85 | 260.85 | 255.90 | 256.45 | 256.45 | -0.75% | 24,928 |
| Aug 4, 2025 | 256.60 | 259.60 | 253.70 | 258.40 | 258.40 | -0.06% | 77,920 |
| Aug 1, 2025 | 257.75 | 261.00 | 255.90 | 258.55 | 258.55 | 0.70% | 96,301 |
| Jul 31, 2025 | 257.00 | 259.25 | 251.75 | 256.75 | 256.75 | -0.41% | 210,157 |
| Jul 30, 2025 | 255.45 | 258.20 | 254.05 | 257.80 | 257.80 | 2.30% | 223,403 |
| Jul 29, 2025 | 249.40 | 252.35 | 246.50 | 252.00 | 252.00 | 1.25% | 59,999 |
| Jul 28, 2025 | 252.95 | 254.00 | 247.75 | 248.90 | 248.90 | -1.76% | 102,581 |
| Jul 25, 2025 | 259.10 | 259.10 | 252.60 | 253.35 | 253.35 | -2.24% | 106,442 |
| Jul 24, 2025 | 262.95 | 262.95 | 255.10 | 259.15 | 259.15 | 0.06% | 66,457 |
| Jul 23, 2025 | 267.00 | 267.00 | 257.30 | 259.00 | 259.00 | -2.48% | 289,751 |
| Jul 22, 2025 | 264.30 | 267.35 | 259.65 | 265.60 | 265.60 | 1.01% | 288,979 |
| Jul 21, 2025 | 258.25 | 263.35 | 257.65 | 262.95 | 262.95 | 1.25% | 35,074 |
| Jul 18, 2025 | 262.25 | 262.55 | 258.50 | 259.70 | 259.70 | -0.67% | 68,854 |
| Jul 17, 2025 | 265.80 | 265.80 | 261.10 | 261.45 | 261.45 | -1.04% | 70,407 |
| Jul 16, 2025 | 265.85 | 265.85 | 262.75 | 264.20 | 264.20 | -0.62% | 57,653 |
| Jul 15, 2025 | 265.00 | 266.40 | 263.05 | 265.85 | 265.85 | -0.88% | 112,887 |
| Jul 14, 2025 | 266.55 | 268.75 | 265.15 | 268.20 | 261.70 | 0.86% | 87,975 |
| Jul 11, 2025 | 267.55 | 268.10 | 264.50 | 265.90 | 259.46 | -0.62% | 70,903 |
| Jul 10, 2025 | 270.45 | 271.95 | 265.65 | 267.55 | 261.07 | -1.04% | 70,933 |