Skip to main content
logo
Mahindra & Mahindra Financial Services Limited (BOM:532720)
India flag India · Delayed Price · Currency is INR
322.60
-1.60 (-0.49%)
At close: Jul 20, 2026

BOM:532720 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026321.65324.10317.60322.60322.60-0.49%86,009
Jul 17, 2026322.30326.90319.10324.20324.200.62%101,382
Jul 16, 2026328.85328.85320.75322.20322.20-0.82%60,327
Jul 15, 2026325.10332.45322.55324.85324.85-0.06%312,924
Jul 14, 2026330.55330.60321.20325.05325.05-2.28%106,760
Jul 13, 2026332.00337.20329.50332.65332.65-0.21%126,199
Jul 10, 2026338.55347.00338.55340.85333.351.22%304,771
Jul 9, 2026332.80339.95330.70336.75329.341.45%992,929
Jul 8, 2026330.00335.50324.25331.95324.65-0.11%710,538
Jul 7, 2026332.35334.60324.20332.30324.990.17%422,109
Jul 6, 2026337.30340.20326.70331.75324.45-0.70%275,703
Jul 3, 2026325.05335.50321.70334.10326.755.01%2,287,371
Jul 2, 2026315.70320.30314.25318.15311.150.98%64,405
Jul 1, 2026315.20319.30312.15315.05308.12-0.24%103,501
Jun 30, 2026318.45321.85311.10315.80308.850.05%323,262
Jun 29, 2026328.95331.95306.45315.65308.70-4.12%1,097,383
Jun 25, 2026312.20330.60310.80329.20321.965.82%1,171,616
Jun 24, 2026292.05312.95290.10311.10304.256.78%1,877,083
Jun 23, 2026295.55297.00288.80291.35284.94-0.94%1,124,605
Jun 22, 2026294.95295.50292.45294.10287.63-59,771
Jun 19, 2026296.00296.00289.80294.10287.63-0.73%130,503
Jun 18, 2026298.00303.55294.25296.25289.73-0.35%118,500
Jun 17, 2026299.95299.95295.30297.30290.76-0.15%43,390
Jun 16, 2026299.75301.90294.50297.75291.200.10%1,072,260
Jun 15, 2026297.40303.75295.00297.45290.902.13%220,801
Jun 12, 2026276.90291.80276.90291.25284.845.64%185,917
Jun 11, 2026277.60280.15274.00275.70269.63-0.40%92,243
Jun 10, 2026285.15287.45276.05276.80270.71-2.89%103,251
Jun 9, 2026280.85285.50280.85285.05278.781.53%64,316
Jun 8, 2026285.55288.10279.00280.75274.57-3.19%125,574
Jun 5, 2026291.00296.95288.50290.00283.620.35%156,489
Jun 4, 2026290.45294.35287.50289.00282.64-0.60%113,176
Jun 3, 2026294.70294.70283.10290.75284.35-1.16%150,547
Jun 2, 2026294.85296.85291.60294.15287.68-0.31%443,917
Jun 1, 2026304.35307.25294.40295.05288.56-2.80%65,027
May 29, 2026305.55309.20301.20303.55296.87-0.52%82,197
May 27, 2026305.55306.55301.55305.15298.44-0.05%422,167
May 26, 2026308.95314.80304.60305.30298.58-1.05%112,523
May 25, 2026305.10313.75303.75308.55301.763.02%110,790
May 22, 2026302.00305.00294.20299.50292.91-0.89%130,886
May 21, 2026314.00314.00301.00302.20295.55-2.15%103,047
May 20, 2026314.05319.00307.80308.85302.05-3.39%82,188
May 19, 2026316.65320.55315.35319.70312.670.79%407,341
May 18, 2026317.00318.30310.50317.20310.22-1.09%101,426
May 15, 2026321.55323.10316.50320.70313.640.03%109,655
May 14, 2026320.30324.55318.70320.60313.550.11%182,988
May 13, 2026321.90330.70317.45320.25313.20-2.09%136,539
May 12, 2026336.15337.15325.40327.10319.90-2.95%280,168
May 11, 2026337.95340.05329.00337.05329.63-0.53%277,745
May 8, 2026327.55340.95324.00338.85331.393.17%240,741