Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 345.05
+2.95 (0.86%)
At close: Sep 16, 2026
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 343.40 | 347.00 | 341.30 | 345.05 | 345.05 | 0.86% | 54,430 |
| Sep 15, 2026 | 359.95 | 359.95 | 340.20 | 342.10 | 342.10 | -3.89% | 85,566 |
| Sep 11, 2026 | 354.95 | 357.60 | 351.50 | 355.95 | 355.95 | -0.86% | 623,184 |
| Sep 10, 2026 | 363.75 | 365.10 | 356.70 | 359.05 | 359.05 | -1.29% | 480,526 |
| Sep 9, 2026 | 372.15 | 373.90 | 362.30 | 363.75 | 363.75 | -2.79% | 58,325 |
| Sep 8, 2026 | 371.05 | 381.00 | 368.90 | 374.20 | 374.20 | 0.47% | 79,335 |
| Sep 7, 2026 | 374.45 | 375.05 | 366.00 | 372.45 | 372.45 | -0.25% | 808,062 |
| Sep 4, 2026 | 378.80 | 380.60 | 371.55 | 373.40 | 373.40 | -0.68% | 51,889 |
| Sep 3, 2026 | 369.60 | 378.75 | 367.25 | 375.95 | 375.95 | 2.01% | 70,007 |
| Sep 2, 2026 | 360.10 | 370.65 | 360.10 | 368.55 | 368.55 | 1.11% | 264,430 |
| Sep 1, 2026 | 369.75 | 376.40 | 363.25 | 364.50 | 364.50 | -2.50% | 58,436 |
| Aug 31, 2026 | 376.35 | 382.00 | 368.45 | 373.85 | 373.85 | -0.74% | 74,356 |
| Aug 28, 2026 | 383.10 | 384.00 | 375.15 | 376.65 | 376.65 | -1.68% | 63,230 |
| Aug 27, 2026 | 385.45 | 388.45 | 381.00 | 383.10 | 383.10 | -0.55% | 3,199,091 |
| Aug 26, 2026 | 384.95 | 389.30 | 383.65 | 385.20 | 385.20 | 0.93% | 79,834 |
| Aug 25, 2026 | 378.10 | 385.75 | 378.00 | 381.65 | 381.65 | 0.81% | 220,605 |
| Aug 24, 2026 | 380.20 | 383.35 | 376.95 | 378.60 | 378.60 | -0.83% | 57,481 |
| 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 |