Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 381.75
-0.70 (-0.18%)
At close: Aug 21, 2026
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 384.35 | 386.95 | 379.85 | 381.75 | 381.75 | -0.18% | 55,919 |
| Aug 20, 2026 | 391.45 | 397.70 | 379.45 | 382.45 | 382.45 | -1.82% | 204,596 |
| Aug 19, 2026 | 390.35 | 394.50 | 384.00 | 389.55 | 389.55 | 0.88% | 124,324 |
| Aug 18, 2026 | 390.00 | 390.25 | 383.00 | 386.15 | 386.15 | -0.66% | 76,477 |
| Aug 17, 2026 | 393.00 | 393.70 | 386.00 | 388.70 | 388.70 | -0.29% | 76,529 |
| Aug 14, 2026 | 398.60 | 400.15 | 389.20 | 389.85 | 389.85 | -1.68% | 101,156 |
| Aug 13, 2026 | 397.10 | 407.00 | 395.00 | 396.50 | 396.50 | 0.20% | 333,685 |
| Aug 12, 2026 | 398.45 | 410.00 | 393.00 | 395.70 | 395.70 | -0.78% | 135,357 |
| Aug 11, 2026 | 412.60 | 414.00 | 397.10 | 398.80 | 398.80 | -3.24% | 78,778 |
| Aug 10, 2026 | 406.50 | 415.00 | 395.00 | 412.15 | 412.15 | 0.89% | 268,720 |
| Aug 7, 2026 | 388.80 | 409.60 | 387.00 | 408.50 | 408.50 | 5.07% | 361,299 |
| Aug 6, 2026 | 402.70 | 402.70 | 387.20 | 388.80 | 388.80 | -2.34% | 85,202 |
| Aug 5, 2026 | 397.85 | 401.35 | 396.00 | 398.10 | 398.10 | -0.34% | 373,434 |
| Aug 4, 2026 | 402.80 | 404.00 | 392.80 | 399.45 | 399.45 | -1.16% | 591,842 |
| Aug 3, 2026 | 387.50 | 409.75 | 387.50 | 404.15 | 404.15 | 4.69% | 1,438,735 |
| Jul 31, 2026 | 392.90 | 401.00 | 384.60 | 386.05 | 386.05 | -1.71% | 208,019 |
| Jul 30, 2026 | 393.35 | 398.75 | 388.90 | 392.75 | 392.75 | -0.20% | 748,022 |
| Jul 29, 2026 | 376.00 | 396.00 | 370.90 | 393.55 | 393.55 | 5.42% | 776,118 |
| Jul 28, 2026 | 361.60 | 376.05 | 353.00 | 373.30 | 373.30 | 2.87% | 248,618 |
| Jul 27, 2026 | 363.00 | 369.00 | 356.45 | 362.90 | 362.90 | 1.81% | 303,378 |
| Jul 24, 2026 | 367.45 | 367.50 | 355.40 | 356.45 | 356.45 | -3.78% | 252,070 |
| Jul 23, 2026 | 374.80 | 375.00 | 362.40 | 370.45 | 370.45 | -2.09% | 782,399 |
| Jul 22, 2026 | 360.00 | 384.55 | 360.00 | 378.35 | 378.35 | 7.90% | 5,022,800 |
| Jul 21, 2026 | 322.80 | 363.00 | 319.70 | 350.65 | 350.65 | 8.69% | 1,142,582 |
| Jul 20, 2026 | 321.65 | 324.10 | 317.60 | 322.60 | 322.60 | -0.49% | 86,009 |
| Jul 17, 2026 | 322.30 | 326.90 | 319.10 | 324.20 | 324.20 | 0.62% | 101,382 |
| Jul 16, 2026 | 328.85 | 328.85 | 320.75 | 322.20 | 322.20 | -0.82% | 60,327 |
| Jul 15, 2026 | 325.10 | 332.45 | 322.55 | 324.85 | 324.85 | -0.06% | 312,924 |
| Jul 14, 2026 | 330.55 | 330.60 | 321.20 | 325.05 | 325.05 | -2.28% | 106,760 |
| Jul 13, 2026 | 332.00 | 337.20 | 329.50 | 332.65 | 332.65 | -0.21% | 126,199 |
| Jul 10, 2026 | 338.55 | 347.00 | 338.55 | 340.85 | 333.35 | 1.22% | 304,771 |
| Jul 9, 2026 | 332.80 | 339.95 | 330.70 | 336.75 | 329.34 | 1.45% | 992,929 |
| Jul 8, 2026 | 330.00 | 335.50 | 324.25 | 331.95 | 324.65 | -0.11% | 710,538 |
| Jul 7, 2026 | 332.35 | 334.60 | 324.20 | 332.30 | 324.99 | 0.17% | 422,109 |
| Jul 6, 2026 | 337.30 | 340.20 | 326.70 | 331.75 | 324.45 | -0.70% | 275,703 |
| Jul 3, 2026 | 325.05 | 335.50 | 321.70 | 334.10 | 326.75 | 5.01% | 2,287,371 |
| Jul 2, 2026 | 315.70 | 320.30 | 314.25 | 318.15 | 311.15 | 0.98% | 64,405 |
| Jul 1, 2026 | 315.20 | 319.30 | 312.15 | 315.05 | 308.12 | -0.24% | 103,501 |
| Jun 30, 2026 | 318.45 | 321.85 | 311.10 | 315.80 | 308.85 | 0.05% | 323,262 |
| Jun 29, 2026 | 328.95 | 331.95 | 306.45 | 315.65 | 308.70 | -4.12% | 1,097,383 |
| Jun 25, 2026 | 312.20 | 330.60 | 310.80 | 329.20 | 321.96 | 5.82% | 1,171,616 |
| Jun 24, 2026 | 292.05 | 312.95 | 290.10 | 311.10 | 304.25 | 6.78% | 1,877,083 |
| Jun 23, 2026 | 295.55 | 297.00 | 288.80 | 291.35 | 284.94 | -0.94% | 1,124,605 |
| Jun 22, 2026 | 294.95 | 295.50 | 292.45 | 294.10 | 287.63 | - | 59,771 |
| Jun 19, 2026 | 296.00 | 296.00 | 289.80 | 294.10 | 287.63 | -0.73% | 130,503 |
| Jun 18, 2026 | 298.00 | 303.55 | 294.25 | 296.25 | 289.73 | -0.35% | 118,500 |
| Jun 17, 2026 | 299.95 | 299.95 | 295.30 | 297.30 | 290.76 | -0.15% | 43,390 |
| Jun 16, 2026 | 299.75 | 301.90 | 294.50 | 297.75 | 291.20 | 0.10% | 1,072,260 |
| Jun 15, 2026 | 297.40 | 303.75 | 295.00 | 297.45 | 290.90 | 2.13% | 220,801 |
| Jun 12, 2026 | 276.90 | 291.80 | 276.90 | 291.25 | 284.84 | 5.64% | 185,917 |