Mahindra & Mahindra Financial Services Limited (BOM:532720)
India · Delayed Price · Currency is INR 290.75
-3.40 (-1.16%)
At close: Jun 3, 2026
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 294.85 | 296.85 | 291.60 | 294.15 | 294.15 | -0.31% | 443,917 |
| Jun 1, 2026 | 304.35 | 307.25 | 294.40 | 295.05 | 295.05 | -2.80% | 65,027 |
| May 29, 2026 | 305.55 | 309.20 | 301.20 | 303.55 | 303.55 | -0.52% | 82,197 |
| May 27, 2026 | 305.55 | 306.55 | 301.55 | 305.15 | 305.15 | -0.05% | 422,167 |
| May 26, 2026 | 308.95 | 314.80 | 304.60 | 305.30 | 305.30 | -1.05% | 112,523 |
| May 25, 2026 | 305.10 | 313.75 | 303.75 | 308.55 | 308.55 | 3.02% | 110,790 |
| May 22, 2026 | 302.00 | 305.00 | 294.20 | 299.50 | 299.50 | -0.89% | 130,886 |
| May 21, 2026 | 314.00 | 314.00 | 301.00 | 302.20 | 302.20 | -2.15% | 103,047 |
| May 20, 2026 | 314.05 | 319.00 | 307.80 | 308.85 | 308.85 | -3.39% | 82,188 |
| May 19, 2026 | 316.65 | 320.55 | 315.35 | 319.70 | 319.70 | 0.79% | 407,341 |
| May 18, 2026 | 317.00 | 318.30 | 310.50 | 317.20 | 317.20 | -1.09% | 101,426 |
| May 15, 2026 | 321.55 | 323.10 | 316.50 | 320.70 | 320.70 | 0.03% | 109,655 |
| May 14, 2026 | 320.30 | 324.55 | 318.70 | 320.60 | 320.60 | 0.11% | 182,988 |
| May 13, 2026 | 321.90 | 330.70 | 317.45 | 320.25 | 320.25 | -2.09% | 136,539 |
| May 12, 2026 | 336.15 | 337.15 | 325.40 | 327.10 | 327.10 | -2.95% | 280,168 |
| May 11, 2026 | 337.95 | 340.05 | 329.00 | 337.05 | 337.05 | -0.53% | 277,745 |
| May 8, 2026 | 327.55 | 340.95 | 324.00 | 338.85 | 338.85 | 3.17% | 240,741 |
| May 7, 2026 | 330.35 | 331.90 | 323.00 | 328.45 | 328.45 | 0.41% | 135,324 |
| May 6, 2026 | 310.10 | 328.50 | 309.50 | 327.10 | 327.10 | 7.05% | 418,630 |
| May 5, 2026 | 302.95 | 306.75 | 297.65 | 305.55 | 305.55 | 0.53% | 269,142 |
| May 4, 2026 | 315.00 | 321.70 | 302.45 | 303.95 | 303.95 | -2.28% | 319,138 |
| Apr 30, 2026 | 320.15 | 320.90 | 309.25 | 311.05 | 311.05 | -2.81% | 1,489,072 |
| Apr 29, 2026 | 317.00 | 322.40 | 311.85 | 320.05 | 320.05 | 2.35% | 718,468 |
| Apr 28, 2026 | 320.15 | 322.20 | 311.45 | 312.70 | 312.70 | -1.50% | 179,864 |
| Apr 27, 2026 | 310.00 | 331.00 | 310.00 | 317.45 | 317.45 | 7.87% | 2,118,198 |
| Apr 24, 2026 | 298.25 | 299.10 | 290.10 | 294.30 | 294.30 | -0.88% | 99,569 |
| Apr 23, 2026 | 299.90 | 300.10 | 295.05 | 296.90 | 296.90 | -1.10% | 180,789 |
| Apr 22, 2026 | 306.00 | 307.65 | 299.50 | 300.20 | 300.20 | -2.04% | 104,858 |
| Apr 21, 2026 | 304.60 | 310.00 | 303.80 | 306.45 | 306.45 | 0.96% | 125,061 |
| Apr 20, 2026 | 299.90 | 306.00 | 296.50 | 303.55 | 303.55 | 1.27% | 187,989 |
| Apr 17, 2026 | 299.95 | 301.45 | 297.20 | 299.75 | 299.75 | 0.82% | 114,183 |
| Apr 16, 2026 | 305.00 | 305.55 | 294.00 | 297.30 | 297.30 | -0.90% | 215,774 |
| Apr 15, 2026 | 300.15 | 307.05 | 297.70 | 300.00 | 300.00 | 1.04% | 171,362 |
| Apr 13, 2026 | 296.35 | 298.15 | 288.15 | 296.90 | 296.90 | -1.75% | 115,520 |
| Apr 10, 2026 | 302.90 | 304.80 | 295.95 | 302.20 | 302.20 | 2.03% | 182,288 |
| Apr 9, 2026 | 296.95 | 302.50 | 291.90 | 296.20 | 296.20 | -0.25% | 178,151 |
| Apr 8, 2026 | 285.05 | 300.50 | 284.90 | 296.95 | 296.95 | 6.95% | 1,277,143 |
| Apr 7, 2026 | 279.05 | 286.20 | 272.75 | 277.65 | 277.65 | -1.32% | 240,424 |
| Apr 6, 2026 | 287.00 | 287.00 | 276.10 | 281.35 | 281.35 | -1.35% | 281,100 |
| Apr 2, 2026 | 285.00 | 286.75 | 276.20 | 285.20 | 285.20 | -1.50% | 121,174 |
| Apr 1, 2026 | 289.95 | 302.00 | 287.85 | 289.55 | 289.55 | 1.17% | 185,638 |
| Mar 30, 2026 | 296.55 | 299.40 | 284.55 | 286.20 | 286.20 | -5.39% | 189,688 |
| Mar 27, 2026 | 315.85 | 315.85 | 301.00 | 302.50 | 302.50 | -4.18% | 79,438 |
| Mar 25, 2026 | 308.05 | 321.95 | 307.90 | 315.70 | 315.70 | 3.10% | 111,463 |
| Mar 24, 2026 | 305.35 | 308.15 | 292.65 | 306.20 | 306.20 | 4.51% | 82,361 |
| Mar 23, 2026 | 305.40 | 305.75 | 291.00 | 293.00 | 293.00 | -4.93% | 86,059 |
| Mar 20, 2026 | 316.50 | 316.85 | 306.85 | 308.20 | 308.20 | -0.80% | 76,847 |
| Mar 19, 2026 | 316.00 | 316.35 | 308.45 | 310.70 | 310.70 | -3.31% | 52,113 |
| Mar 18, 2026 | 319.75 | 325.90 | 318.00 | 321.35 | 321.35 | 0.48% | 261,070 |
| Mar 17, 2026 | 321.50 | 322.75 | 315.10 | 319.80 | 319.80 | 0.13% | 136,493 |