Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 394.15
+4.50 (1.15%)
At close: Dec 26, 2025
NSE:M_MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 389.65 | 397.40 | 387.25 | 394.15 | 394.15 | 1.15% | 2,982,630 |
| Dec 24, 2025 | 386.10 | 398.90 | 384.35 | 389.65 | 389.65 | 0.89% | 3,821,693 |
| Dec 23, 2025 | 396.00 | 412.20 | 377.00 | 386.20 | 386.20 | -2.05% | 10,152,050 |
| Dec 22, 2025 | 376.60 | 398.95 | 374.85 | 394.30 | 394.30 | 4.70% | 5,381,489 |
| Dec 19, 2025 | 365.15 | 378.55 | 362.00 | 376.60 | 376.60 | 3.14% | 5,356,269 |
| Dec 18, 2025 | 351.70 | 366.70 | 349.15 | 365.15 | 365.15 | 3.82% | 6,242,162 |
| Dec 17, 2025 | 343.30 | 353.85 | 342.50 | 351.70 | 351.70 | 2.96% | 4,262,109 |
| Dec 16, 2025 | 348.00 | 348.50 | 340.60 | 341.60 | 341.60 | -1.92% | 2,187,620 |
| Dec 15, 2025 | 345.00 | 349.45 | 342.05 | 348.30 | 348.30 | 0.64% | 1,247,974 |
| Dec 12, 2025 | 343.30 | 354.45 | 339.85 | 346.10 | 346.10 | 1.70% | 3,314,650 |
| Dec 11, 2025 | 347.55 | 350.75 | 338.85 | 340.30 | 340.30 | -1.97% | 2,671,762 |
| Dec 10, 2025 | 355.00 | 355.30 | 345.40 | 347.15 | 347.15 | -1.77% | 4,492,904 |
| Dec 9, 2025 | 350.90 | 354.75 | 344.00 | 353.40 | 353.40 | 0.57% | 3,206,538 |
| Dec 8, 2025 | 367.00 | 367.50 | 344.00 | 351.40 | 351.40 | -4.39% | 3,701,783 |
| Dec 5, 2025 | 345.00 | 370.50 | 344.55 | 367.55 | 367.55 | 5.92% | 15,441,890 |
| Dec 4, 2025 | 355.40 | 355.40 | 343.70 | 347.00 | 347.00 | -2.39% | 3,073,831 |
| Dec 3, 2025 | 365.55 | 366.50 | 351.35 | 355.50 | 355.50 | -2.60% | 2,381,256 |
| Dec 2, 2025 | 367.55 | 373.90 | 361.25 | 365.00 | 365.00 | -0.79% | 4,680,477 |
| Dec 1, 2025 | 375.40 | 387.00 | 357.65 | 367.90 | 367.90 | -1.06% | 10,877,280 |
| Nov 28, 2025 | 364.00 | 372.95 | 361.65 | 371.85 | 371.85 | 2.25% | 6,377,055 |
| Nov 27, 2025 | 351.00 | 365.00 | 350.25 | 363.65 | 363.65 | 3.94% | 3,867,503 |
| Nov 26, 2025 | 361.95 | 363.05 | 347.55 | 349.85 | 349.85 | -2.91% | 3,040,276 |
| Nov 25, 2025 | 355.55 | 364.00 | 351.00 | 360.35 | 360.35 | 0.78% | 3,612,268 |
| Nov 24, 2025 | 342.55 | 359.85 | 341.10 | 357.55 | 357.55 | 4.38% | 9,759,710 |
| Nov 21, 2025 | 345.90 | 354.60 | 340.55 | 342.55 | 342.55 | -1.17% | 8,201,869 |
| Nov 20, 2025 | 331.95 | 348.95 | 331.45 | 346.60 | 346.60 | 5.08% | 11,947,280 |
| Nov 19, 2025 | 324.35 | 333.50 | 321.20 | 329.85 | 329.85 | 2.15% | 4,931,759 |
| Nov 18, 2025 | 315.00 | 323.75 | 312.75 | 322.90 | 322.90 | 2.77% | 3,817,973 |
| Nov 17, 2025 | 310.15 | 314.50 | 308.45 | 314.20 | 314.20 | 1.80% | 840,398 |
| Nov 14, 2025 | 310.00 | 312.15 | 307.85 | 308.65 | 308.65 | -0.39% | 655,501 |
| Nov 13, 2025 | 309.10 | 311.45 | 305.45 | 309.85 | 309.85 | 0.16% | 1,506,680 |
| Nov 12, 2025 | 319.80 | 319.80 | 306.70 | 309.35 | 309.35 | -2.64% | 1,868,399 |
| Nov 11, 2025 | 313.00 | 318.50 | 310.50 | 317.75 | 317.75 | 1.36% | 1,561,470 |
| Nov 10, 2025 | 316.90 | 317.40 | 312.15 | 313.50 | 313.50 | 0.08% | 2,138,869 |
| Nov 7, 2025 | 311.80 | 319.50 | 303.70 | 313.25 | 313.25 | 0.43% | 5,384,033 |
| Nov 6, 2025 | 319.95 | 323.25 | 310.55 | 311.90 | 311.90 | -2.10% | 1,053,585 |
| Nov 4, 2025 | 320.00 | 321.80 | 317.00 | 318.60 | 318.60 | - | 1,352,129 |
| Nov 3, 2025 | 316.55 | 321.70 | 316.15 | 318.60 | 318.60 | 0.97% | 1,299,757 |
| Oct 31, 2025 | 316.00 | 321.10 | 314.55 | 315.55 | 315.55 | -0.05% | 2,129,473 |
| Oct 30, 2025 | 318.00 | 322.35 | 310.25 | 315.70 | 315.70 | -0.55% | 4,044,637 |
| Oct 29, 2025 | 308.00 | 329.35 | 306.60 | 317.45 | 317.45 | 5.85% | 21,735,360 |
| Oct 28, 2025 | 299.10 | 303.00 | 298.20 | 299.90 | 299.90 | 0.27% | 1,049,552 |
| Oct 27, 2025 | 297.00 | 299.60 | 296.25 | 299.10 | 299.10 | 0.32% | 381,107 |
| Oct 24, 2025 | 298.00 | 302.60 | 296.75 | 298.15 | 298.15 | -0.02% | 1,491,924 |
| Oct 23, 2025 | 300.25 | 300.35 | 296.55 | 298.20 | 298.20 | -0.68% | 1,732,797 |
| Oct 21, 2025 | 298.45 | 305.00 | 296.40 | 300.25 | 300.25 | 1.15% | 284,086 |
| Oct 20, 2025 | 301.60 | 302.95 | 296.20 | 296.85 | 296.85 | -1.08% | 1,792,648 |
| Oct 17, 2025 | 294.50 | 305.40 | 292.85 | 300.10 | 300.10 | 2.32% | 5,708,266 |
| Oct 16, 2025 | 297.95 | 297.95 | 291.20 | 293.30 | 293.30 | -0.19% | 1,693,506 |
| Oct 15, 2025 | 287.80 | 295.90 | 286.55 | 293.85 | 293.85 | 2.23% | 3,274,122 |