Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 315.50
-2.60 (-0.82%)
At close: Oct 30, 2025
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 287.20 | 288.75 | 282.25 | 282.70 | 282.70 | -2.70% | 49,098 |
| Sep 22, 2025 | 292.50 | 292.50 | 285.30 | 290.55 | 290.55 | 0.40% | 88,656 |
| 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 |