Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 257.50
+3.55 (1.40%)
At close: Sep 1, 2025
NSE:M&MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 259.20 | 260.95 | 253.05 | 253.95 | 253.95 | -1.99% | 1,067,768 |
| Aug 28, 2025 | 259.20 | 262.20 | 256.80 | 259.10 | 259.10 | -0.54% | 1,796,542 |
| Aug 26, 2025 | 264.50 | 265.50 | 260.00 | 260.50 | 260.50 | -2.09% | 1,395,531 |
| Aug 25, 2025 | 263.00 | 267.95 | 263.00 | 266.05 | 266.05 | 1.16% | 1,195,792 |
| Aug 22, 2025 | 260.50 | 265.30 | 260.00 | 263.00 | 263.00 | 0.86% | 772,931 |
| Aug 21, 2025 | 269.20 | 269.25 | 260.00 | 260.75 | 260.75 | -2.43% | 1,539,237 |
| Aug 20, 2025 | 264.00 | 268.55 | 261.15 | 267.25 | 267.25 | 1.62% | 779,973 |
| Aug 19, 2025 | 267.00 | 267.00 | 260.15 | 263.00 | 263.00 | -1.28% | 1,516,032 |
| Aug 18, 2025 | 260.00 | 268.25 | 258.10 | 266.40 | 266.40 | 4.43% | 4,729,727 |
| Aug 14, 2025 | 258.85 | 260.25 | 254.65 | 255.10 | 255.10 | -1.45% | 464,120 |
| Aug 13, 2025 | 256.95 | 260.90 | 255.30 | 258.85 | 258.85 | 0.74% | 1,034,201 |
| Aug 12, 2025 | 255.80 | 257.80 | 253.80 | 256.95 | 256.95 | 0.78% | 732,466 |
| Aug 11, 2025 | 253.00 | 255.65 | 251.05 | 254.95 | 254.95 | 0.97% | 1,058,423 |
| Aug 8, 2025 | 254.70 | 258.00 | 251.05 | 252.50 | 252.50 | -0.43% | 1,093,909 |
| Aug 7, 2025 | 252.05 | 254.95 | 251.00 | 253.60 | 253.60 | 0.10% | 1,038,646 |
| Aug 6, 2025 | 255.10 | 256.90 | 251.85 | 253.35 | 253.35 | -1.21% | 1,020,862 |
| Aug 5, 2025 | 258.60 | 260.40 | 255.60 | 256.45 | 256.45 | -0.77% | 751,344 |
| Aug 4, 2025 | 258.00 | 259.80 | 253.60 | 258.45 | 258.45 | -0.02% | 1,657,037 |
| Aug 1, 2025 | 256.85 | 261.00 | 255.80 | 258.50 | 258.50 | 0.39% | 2,004,133 |
| Jul 31, 2025 | 256.20 | 259.20 | 250.30 | 257.50 | 257.50 | -0.06% | 6,584,182 |
| Jul 30, 2025 | 255.00 | 258.20 | 254.00 | 257.65 | 257.65 | 2.26% | 6,187,624 |
| Jul 29, 2025 | 250.85 | 252.45 | 246.35 | 251.95 | 251.95 | 1.16% | 3,608,582 |
| Jul 28, 2025 | 253.40 | 254.20 | 247.70 | 249.05 | 249.05 | -1.72% | 4,856,805 |
| Jul 25, 2025 | 257.00 | 258.95 | 252.20 | 253.40 | 253.40 | -2.22% | 3,492,228 |
| Jul 24, 2025 | 260.00 | 260.50 | 255.00 | 259.15 | 259.15 | -0.02% | 3,809,883 |
| Jul 23, 2025 | 266.95 | 266.95 | 257.05 | 259.20 | 259.20 | -2.39% | 6,752,834 |
| Jul 22, 2025 | 264.00 | 267.45 | 259.40 | 265.55 | 265.55 | 1.03% | 6,245,670 |
| Jul 21, 2025 | 260.40 | 263.20 | 257.55 | 262.85 | 262.85 | 1.15% | 1,064,487 |
| Jul 18, 2025 | 263.00 | 263.00 | 258.45 | 259.85 | 259.85 | -0.69% | 2,111,078 |
| Jul 17, 2025 | 264.25 | 265.45 | 261.05 | 261.65 | 261.65 | -0.95% | 2,178,055 |
| Jul 16, 2025 | 264.90 | 265.35 | 262.60 | 264.15 | 264.15 | -0.64% | 1,303,724 |
| Jul 15, 2025 | 264.00 | 266.35 | 262.75 | 265.85 | 265.85 | -0.86% | 1,409,831 |
| Jul 14, 2025 | 266.25 | 268.80 | 265.05 | 268.15 | 261.65 | 0.88% | 2,123,415 |
| Jul 11, 2025 | 267.80 | 268.35 | 264.40 | 265.80 | 259.36 | -0.67% | 1,837,623 |
| Jul 10, 2025 | 271.00 | 271.95 | 265.60 | 267.60 | 261.11 | -1.00% | 1,862,362 |
| Jul 9, 2025 | 270.30 | 271.75 | 269.30 | 270.30 | 263.75 | 0.17% | 984,008 |
| Jul 8, 2025 | 268.90 | 270.20 | 266.00 | 269.85 | 263.31 | 0.65% | 1,197,383 |
| Jul 7, 2025 | 267.00 | 269.20 | 264.85 | 268.10 | 261.60 | 0.62% | 1,732,871 |
| Jul 4, 2025 | 267.40 | 271.00 | 264.55 | 266.45 | 259.99 | -0.02% | 1,427,953 |
| Jul 3, 2025 | 263.00 | 273.80 | 262.70 | 266.50 | 260.04 | 1.81% | 6,776,014 |
| Jul 2, 2025 | 267.95 | 268.80 | 259.40 | 261.75 | 255.41 | -2.02% | 7,032,750 |
| Jul 1, 2025 | 270.70 | 270.75 | 265.50 | 267.15 | 260.67 | -1.04% | 1,657,882 |
| Jun 30, 2025 | 274.05 | 274.60 | 269.05 | 269.95 | 263.41 | -1.03% | 3,435,304 |
| Jun 27, 2025 | 271.00 | 274.50 | 267.80 | 272.75 | 266.14 | 1.39% | 1,868,778 |
| Jun 26, 2025 | 266.80 | 269.95 | 265.05 | 269.00 | 262.48 | 0.98% | 1,824,794 |
| Jun 25, 2025 | 269.00 | 269.85 | 266.05 | 266.40 | 259.94 | -0.97% | 1,381,769 |
| Jun 24, 2025 | 263.80 | 270.55 | 263.55 | 269.00 | 262.48 | 3.01% | 3,898,896 |
| Jun 23, 2025 | 262.40 | 263.55 | 259.20 | 261.15 | 254.82 | -0.55% | 2,184,581 |
| Jun 20, 2025 | 261.00 | 264.65 | 259.05 | 262.60 | 256.24 | 0.61% | 4,463,487 |
| Jun 19, 2025 | 265.25 | 266.75 | 259.20 | 261.00 | 254.67 | -2.01% | 1,401,645 |