Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 360.60
+4.45 (1.25%)
At close: Jan 19, 2026
NSE:M_MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 356.05 | 360.40 | 352.30 | 356.15 | 356.15 | 0.34% | 1,935,209 |
| Jan 14, 2026 | 362.80 | 363.80 | 353.05 | 354.95 | 354.95 | -2.16% | 1,850,607 |
| Jan 13, 2026 | 356.50 | 363.45 | 351.90 | 362.80 | 362.80 | 2.62% | 2,315,156 |
| Jan 12, 2026 | 346.50 | 355.00 | 343.00 | 353.55 | 353.55 | 1.45% | 2,277,275 |
| Jan 9, 2026 | 356.40 | 359.30 | 346.80 | 348.50 | 348.50 | -1.84% | 2,919,673 |
| Jan 8, 2026 | 361.80 | 369.00 | 353.65 | 355.05 | 355.05 | -1.37% | 3,738,500 |
| Jan 7, 2026 | 372.90 | 376.30 | 355.10 | 360.00 | 360.00 | -3.83% | 5,107,714 |
| Jan 6, 2026 | 386.10 | 387.00 | 372.30 | 374.35 | 374.35 | -2.56% | 2,279,370 |
| Jan 5, 2026 | 400.00 | 404.40 | 382.10 | 384.20 | 384.20 | -4.65% | 4,430,405 |
| Jan 2, 2026 | 403.90 | 410.00 | 399.85 | 402.95 | 402.95 | -0.30% | 2,125,824 |
| Jan 1, 2026 | 402.50 | 405.80 | 398.25 | 404.15 | 404.15 | 0.29% | 2,358,460 |
| Dec 31, 2025 | 407.45 | 408.00 | 395.50 | 403.00 | 403.00 | -0.35% | 4,876,797 |
| Dec 30, 2025 | 386.45 | 408.20 | 385.10 | 404.40 | 404.40 | 4.66% | 11,718,960 |
| Dec 29, 2025 | 396.00 | 396.75 | 379.80 | 386.40 | 386.40 | -1.97% | 3,588,920 |
| 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 |