Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 348.20
-15.40 (-4.24%)
At close: Mar 9, 2026
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 364.45 | 367.65 | 361.50 | 363.60 | 363.60 | -0.23% | 26,052 |
| Mar 5, 2026 | 363.05 | 369.45 | 360.55 | 364.45 | 364.45 | 0.65% | 31,967 |
| Mar 4, 2026 | 360.85 | 367.50 | 359.35 | 362.10 | 362.10 | -1.09% | 95,789 |
| Mar 2, 2026 | 333.70 | 368.10 | 333.70 | 366.10 | 366.10 | -2.36% | 158,537 |
| Feb 27, 2026 | 381.05 | 384.50 | 371.30 | 374.95 | 374.95 | -3.08% | 62,998 |
| Feb 26, 2026 | 374.95 | 387.45 | 373.40 | 386.85 | 386.85 | 2.25% | 136,134 |
| Feb 25, 2026 | 365.75 | 384.00 | 365.00 | 378.35 | 378.35 | 3.77% | 122,293 |
| Feb 24, 2026 | 379.05 | 379.05 | 362.55 | 364.60 | 364.60 | -4.17% | 131,515 |
| Feb 23, 2026 | 377.50 | 383.55 | 374.10 | 380.45 | 380.45 | 1.56% | 92,618 |
| Feb 20, 2026 | 381.95 | 381.95 | 372.60 | 374.60 | 374.60 | -1.95% | 50,329 |
| Feb 19, 2026 | 381.85 | 387.90 | 376.90 | 382.05 | 382.05 | -0.64% | 49,883 |
| Feb 18, 2026 | 383.60 | 385.60 | 377.80 | 384.50 | 384.50 | -0.06% | 60,678 |
| Feb 17, 2026 | 367.85 | 390.15 | 367.05 | 384.75 | 384.75 | 4.16% | 297,328 |
| Feb 16, 2026 | 359.00 | 371.50 | 357.80 | 369.40 | 369.40 | 1.62% | 75,430 |
| Feb 13, 2026 | 376.45 | 377.00 | 362.25 | 363.50 | 363.50 | -4.19% | 105,200 |
| Feb 12, 2026 | 381.60 | 383.00 | 376.40 | 379.40 | 379.40 | -0.84% | 63,624 |
| Feb 11, 2026 | 391.80 | 394.50 | 381.15 | 382.60 | 382.60 | -2.58% | 64,725 |
| Feb 10, 2026 | 390.65 | 396.80 | 386.65 | 392.75 | 392.75 | 0.77% | 76,405 |
| Feb 9, 2026 | 380.50 | 391.00 | 375.25 | 389.75 | 389.75 | 2.44% | 447,559 |
| Feb 6, 2026 | 375.05 | 385.00 | 370.25 | 380.45 | 380.45 | 0.97% | 232,000 |
| Feb 5, 2026 | 372.00 | 382.35 | 370.00 | 376.80 | 376.80 | 1.84% | 181,483 |
| Feb 4, 2026 | 362.50 | 372.00 | 358.85 | 370.00 | 370.00 | 2.05% | 71,116 |
| Feb 3, 2026 | 370.75 | 377.60 | 360.20 | 362.55 | 362.55 | 2.84% | 126,172 |
| Feb 2, 2026 | 358.50 | 361.40 | 341.40 | 352.55 | 352.55 | -1.55% | 97,658 |
| Feb 1, 2026 | 370.30 | 379.00 | 354.65 | 358.10 | 358.10 | -4.67% | 199,689 |
| Jan 30, 2026 | 374.70 | 387.05 | 368.60 | 375.65 | 375.65 | 0.28% | 239,234 |
| Jan 29, 2026 | 372.05 | 377.00 | 359.00 | 374.60 | 374.60 | 1.35% | 125,533 |
| Jan 28, 2026 | 367.05 | 372.30 | 362.65 | 369.60 | 369.60 | 1.57% | 137,683 |
| Jan 27, 2026 | 360.30 | 369.75 | 358.80 | 363.90 | 363.90 | 0.87% | 126,443 |
| Jan 23, 2026 | 356.55 | 368.85 | 356.55 | 360.75 | 360.75 | 0.06% | 131,814 |
| Jan 22, 2026 | 353.15 | 362.50 | 353.15 | 360.55 | 360.55 | 3.07% | 100,462 |
| Jan 21, 2026 | 340.05 | 358.70 | 340.05 | 349.80 | 349.80 | -0.51% | 67,100 |
| Jan 20, 2026 | 360.30 | 361.50 | 350.00 | 351.60 | 351.60 | -2.41% | 56,598 |
| Jan 19, 2026 | 355.50 | 363.50 | 354.00 | 360.30 | 360.30 | 1.11% | 106,025 |
| Jan 16, 2026 | 355.55 | 360.15 | 352.55 | 356.35 | 356.35 | 0.49% | 49,983 |
| Jan 14, 2026 | 363.80 | 363.80 | 353.25 | 354.60 | 354.60 | -2.23% | 73,130 |
| Jan 13, 2026 | 355.75 | 363.50 | 352.00 | 362.70 | 362.70 | 2.50% | 143,214 |
| Jan 12, 2026 | 345.60 | 355.00 | 343.00 | 353.85 | 353.85 | 1.43% | 148,974 |
| Jan 9, 2026 | 356.00 | 359.80 | 346.95 | 348.85 | 348.85 | -1.75% | 200,845 |
| Jan 8, 2026 | 360.95 | 369.00 | 353.85 | 355.05 | 355.05 | -1.40% | 257,101 |
| Jan 7, 2026 | 370.40 | 374.70 | 355.10 | 360.10 | 360.10 | -3.83% | 415,275 |
| Jan 6, 2026 | 387.25 | 387.25 | 372.30 | 374.45 | 374.45 | -2.50% | 138,277 |
| Jan 5, 2026 | 401.70 | 404.45 | 382.30 | 384.05 | 384.05 | -4.64% | 189,859 |
| Jan 2, 2026 | 404.55 | 410.00 | 400.00 | 402.75 | 402.75 | -0.30% | 145,398 |
| Jan 1, 2026 | 403.00 | 405.95 | 398.20 | 403.95 | 403.95 | 0.19% | 232,856 |
| 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 |