Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 367.45
+20.45 (5.89%)
At close: Dec 5, 2025
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.95 | 370.00 | 345.30 | 367.45 | 367.45 | 5.89% | 1,038,326 |
| Dec 4, 2025 | 354.40 | 354.40 | 344.10 | 347.00 | 347.00 | -2.32% | 129,030 |
| Dec 3, 2025 | 365.50 | 368.90 | 351.45 | 355.25 | 355.25 | -2.66% | 112,303 |
| Dec 2, 2025 | 368.00 | 374.50 | 361.30 | 364.95 | 364.95 | -0.77% | 189,173 |
| Dec 1, 2025 | 374.90 | 386.95 | 357.55 | 367.80 | 367.80 | -1.06% | 414,643 |
| Nov 28, 2025 | 364.80 | 372.80 | 361.90 | 371.75 | 371.75 | 2.20% | 322,935 |
| Nov 27, 2025 | 350.70 | 364.90 | 350.15 | 363.75 | 363.75 | 3.94% | 267,336 |
| Nov 26, 2025 | 361.05 | 362.55 | 347.65 | 349.95 | 349.95 | -2.82% | 128,057 |
| Nov 25, 2025 | 357.20 | 363.95 | 350.55 | 360.10 | 360.10 | 0.73% | 191,270 |
| Nov 24, 2025 | 345.40 | 359.35 | 341.35 | 357.50 | 357.50 | 4.41% | 392,337 |
| Nov 21, 2025 | 346.55 | 354.60 | 340.35 | 342.40 | 342.40 | -1.21% | 559,294 |
| Nov 20, 2025 | 331.10 | 348.80 | 331.10 | 346.60 | 346.60 | 5.01% | 1,072,991 |
| Nov 19, 2025 | 324.05 | 333.00 | 321.50 | 330.05 | 330.05 | 2.10% | 328,049 |
| Nov 18, 2025 | 314.15 | 323.75 | 312.80 | 323.25 | 323.25 | 2.90% | 417,567 |
| Nov 17, 2025 | 309.50 | 314.70 | 308.45 | 314.15 | 314.15 | 1.86% | 28,977 |
| Nov 14, 2025 | 309.90 | 312.15 | 307.65 | 308.40 | 308.40 | -0.48% | 43,668 |
| Nov 13, 2025 | 309.25 | 311.15 | 305.35 | 309.90 | 309.90 | 0.21% | 27,175 |
| Nov 12, 2025 | 318.15 | 318.80 | 306.95 | 309.25 | 309.25 | -2.64% | 53,813 |
| Nov 11, 2025 | 315.85 | 318.40 | 310.45 | 317.65 | 317.65 | 1.32% | 78,448 |
| Nov 10, 2025 | 315.50 | 317.25 | 312.00 | 313.50 | 313.50 | 0.03% | 44,079 |
| Nov 7, 2025 | 311.75 | 318.05 | 303.90 | 313.40 | 313.40 | 0.53% | 203,453 |
| Nov 6, 2025 | 319.60 | 323.25 | 310.95 | 311.75 | 311.75 | -2.12% | 37,091 |
| Nov 4, 2025 | 318.55 | 321.90 | 317.00 | 318.50 | 318.50 | - | 47,423 |
| Nov 3, 2025 | 317.65 | 321.80 | 316.05 | 318.50 | 318.50 | 0.90% | 92,772 |
| Oct 31, 2025 | 318.00 | 321.00 | 314.70 | 315.65 | 315.65 | 0.05% | 67,955 |
| Oct 30, 2025 | 318.85 | 322.10 | 310.25 | 315.50 | 315.50 | -0.82% | 209,164 |
| Oct 29, 2025 | 307.30 | 329.50 | 306.55 | 318.10 | 318.10 | 6.07% | 1,533,997 |
| Oct 28, 2025 | 297.95 | 302.80 | 297.95 | 299.90 | 299.90 | 0.32% | 42,348 |
| Oct 27, 2025 | 298.95 | 299.80 | 296.40 | 298.95 | 298.95 | 0.29% | 22,215 |
| Oct 24, 2025 | 296.25 | 302.25 | 296.25 | 298.10 | 298.10 | -0.28% | 127,004 |
| Oct 23, 2025 | 299.25 | 300.25 | 296.90 | 298.95 | 298.95 | -0.47% | 116,772 |
| Oct 21, 2025 | 301.95 | 304.05 | 296.50 | 300.35 | 300.35 | 1.23% | 36,746 |
| Oct 20, 2025 | 301.20 | 302.00 | 296.00 | 296.70 | 296.70 | -1.41% | 97,311 |
| Oct 17, 2025 | 295.55 | 305.60 | 293.05 | 300.95 | 300.95 | 2.63% | 181,043 |
| Oct 16, 2025 | 294.20 | 296.85 | 291.40 | 293.25 | 293.25 | -0.17% | 137,911 |
| Oct 15, 2025 | 285.55 | 295.00 | 285.55 | 293.75 | 293.75 | 2.01% | 313,511 |
| Oct 14, 2025 | 287.00 | 293.95 | 285.00 | 287.95 | 287.95 | 1.34% | 198,912 |
| Oct 13, 2025 | 276.60 | 285.50 | 276.60 | 284.15 | 284.15 | 0.82% | 75,881 |
| Oct 10, 2025 | 284.95 | 284.95 | 279.25 | 281.85 | 281.85 | 0.41% | 43,269 |
| Oct 9, 2025 | 274.05 | 282.10 | 271.90 | 280.70 | 280.70 | 1.32% | 50,496 |
| Oct 8, 2025 | 282.50 | 282.70 | 276.10 | 277.05 | 277.05 | -1.79% | 32,721 |
| Oct 7, 2025 | 283.25 | 284.85 | 278.40 | 282.10 | 282.10 | -0.65% | 142,571 |
| Oct 6, 2025 | 274.05 | 284.85 | 274.05 | 283.95 | 283.95 | 3.03% | 96,448 |
| Oct 3, 2025 | 274.45 | 276.90 | 269.60 | 275.60 | 275.60 | 0.82% | 83,695 |
| Oct 1, 2025 | 273.55 | 277.45 | 271.75 | 273.35 | 273.35 | -0.87% | 391,574 |
| Sep 30, 2025 | 272.00 | 276.80 | 272.00 | 275.75 | 275.75 | 1.21% | 63,379 |
| Sep 29, 2025 | 279.80 | 280.25 | 270.20 | 272.45 | 272.45 | -2.63% | 113,770 |
| Sep 26, 2025 | 274.85 | 283.65 | 274.85 | 279.80 | 279.80 | 0.25% | 132,177 |
| Sep 25, 2025 | 279.20 | 282.20 | 278.05 | 279.10 | 279.10 | -1.10% | 61,322 |
| Sep 24, 2025 | 281.15 | 286.50 | 279.10 | 282.20 | 282.20 | -0.18% | 37,125 |