Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 273.40
-1.90 (-0.69%)
At close: Oct 1, 2025
NSE:M&MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 274.00 | 277.50 | 271.45 | 273.80 | 273.80 | -0.54% | 1,874,176 |
| Sep 30, 2025 | 272.95 | 276.65 | 272.95 | 275.30 | 275.30 | 0.86% | 1,018,068 |
| Sep 29, 2025 | 280.95 | 280.95 | 270.15 | 272.95 | 272.95 | -2.43% | 3,095,039 |
| Sep 26, 2025 | 277.10 | 283.50 | 276.65 | 279.75 | 279.75 | 0.05% | 1,766,807 |
| Sep 25, 2025 | 280.65 | 282.40 | 278.20 | 279.60 | 279.60 | -0.90% | 1,556,416 |
| Sep 24, 2025 | 281.95 | 286.60 | 279.20 | 282.15 | 282.15 | -0.23% | 1,439,389 |
| Sep 23, 2025 | 289.00 | 289.50 | 282.50 | 282.80 | 282.80 | -2.57% | 761,645 |
| Sep 22, 2025 | 290.95 | 292.00 | 285.50 | 290.25 | 290.25 | 0.24% | 1,814,401 |
| Sep 19, 2025 | 287.00 | 291.60 | 284.60 | 289.55 | 289.55 | 1.26% | 2,506,714 |
| Sep 18, 2025 | 283.00 | 290.80 | 280.05 | 285.95 | 285.95 | 1.40% | 4,134,013 |
| Sep 17, 2025 | 277.10 | 282.95 | 276.05 | 282.00 | 282.00 | 1.24% | 2,034,660 |
| Sep 16, 2025 | 269.50 | 279.50 | 269.50 | 278.55 | 278.55 | 3.13% | 3,850,682 |
| Sep 15, 2025 | 271.70 | 271.90 | 267.00 | 270.10 | 270.10 | -0.46% | 994,834 |
| Sep 12, 2025 | 272.15 | 272.65 | 268.55 | 271.35 | 271.35 | -0.06% | 1,090,000 |
| Sep 11, 2025 | 269.25 | 275.15 | 267.25 | 271.50 | 271.50 | 0.84% | 2,414,943 |
| Sep 10, 2025 | 270.00 | 271.50 | 266.05 | 269.25 | 269.25 | 0.11% | 1,030,174 |
| Sep 9, 2025 | 270.90 | 272.70 | 268.10 | 268.95 | 268.95 | -0.13% | 694,064 |
| Sep 8, 2025 | 269.30 | 269.30 | 269.30 | 269.30 | 269.30 | - | 1,803,009 |
| Sep 5, 2025 | 264.25 | 274.00 | 263.00 | 269.30 | 269.30 | 2.43% | 4,038,577 |
| Sep 4, 2025 | 264.65 | 266.40 | 259.45 | 262.90 | 262.90 | 1.23% | 2,941,695 |
| Sep 3, 2025 | 260.00 | 262.90 | 259.35 | 259.70 | 259.70 | -0.38% | 1,642,569 |
| Sep 2, 2025 | 257.50 | 261.80 | 256.00 | 260.70 | 260.70 | 1.24% | 1,211,010 |
| Sep 1, 2025 | 254.55 | 258.45 | 253.50 | 257.50 | 257.50 | 1.40% | 540,770 |
| 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% | 1,395,596 |
| Aug 25, 2025 | 263.00 | 267.95 | 263.00 | 266.05 | 266.05 | - | 1,395,531 |
| Aug 24, 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 | - | 772,931 |
| Aug 21, 2025 | 260.50 | 265.30 | 260.00 | 263.00 | 263.00 | -1.59% | 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% | 1,034,202 |
| Aug 12, 2025 | 255.80 | 257.80 | 253.80 | 256.95 | 256.95 | 0.78% | 732,485 |
| 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% | 1,020,895 |
| 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% | 6,589,304 |
| 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 |