Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 404.35
+18.00 (4.66%)
At close: Dec 30, 2025
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 408.40 | 408.40 | 395.35 | 403.20 | 403.20 | -0.28% | 166,500 |
| Dec 30, 2025 | 385.95 | 408.30 | 385.40 | 404.35 | 404.35 | 4.66% | 412,344 |
| Dec 29, 2025 | 397.95 | 398.00 | 379.70 | 386.35 | 386.35 | -1.90% | 100,623 |
| Dec 26, 2025 | 389.65 | 397.25 | 387.05 | 393.85 | 393.85 | 1.38% | 103,519 |
| Dec 24, 2025 | 386.25 | 398.80 | 384.60 | 388.50 | 388.50 | 0.74% | 235,787 |
| Dec 23, 2025 | 396.95 | 412.30 | 376.90 | 385.65 | 385.65 | -2.14% | 407,103 |
| Dec 22, 2025 | 376.70 | 398.95 | 374.85 | 394.10 | 394.10 | 4.62% | 321,541 |
| Dec 19, 2025 | 365.20 | 378.35 | 361.85 | 376.70 | 376.70 | 3.15% | 335,509 |
| Dec 18, 2025 | 358.65 | 366.10 | 348.90 | 365.20 | 365.20 | 3.87% | 244,005 |
| Dec 17, 2025 | 342.20 | 353.35 | 342.20 | 351.60 | 351.60 | 3.02% | 217,528 |
| Dec 16, 2025 | 345.75 | 348.50 | 338.35 | 341.30 | 341.30 | -2.11% | 133,750 |
| Dec 15, 2025 | 344.00 | 349.70 | 342.05 | 348.65 | 348.65 | 0.75% | 67,316 |
| Dec 12, 2025 | 342.15 | 354.25 | 340.00 | 346.05 | 346.05 | 1.69% | 310,057 |
| Dec 11, 2025 | 347.05 | 350.30 | 339.05 | 340.30 | 340.30 | -1.99% | 185,619 |
| Dec 10, 2025 | 357.25 | 357.25 | 345.45 | 347.20 | 347.20 | -1.89% | 117,930 |
| Dec 9, 2025 | 348.70 | 354.55 | 344.00 | 353.90 | 353.90 | 0.80% | 119,073 |
| Dec 8, 2025 | 368.60 | 368.60 | 344.50 | 351.10 | 351.10 | -4.45% | 165,817 |
| 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 |