Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 301.95
-13.85 (-4.39%)
At close: Mar 27, 2026
NSE:M_MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 315.80 | 316.45 | 300.90 | 301.95 | 301.95 | -4.39% | 1,168,609 |
| Mar 25, 2026 | 308.00 | 321.40 | 307.60 | 315.80 | 315.80 | 3.14% | 1,707,788 |
| Mar 24, 2026 | 301.40 | 308.40 | 292.75 | 306.20 | 306.20 | 4.49% | 1,666,053 |
| Mar 23, 2026 | 306.00 | 307.40 | 290.00 | 293.05 | 293.05 | -4.96% | 1,619,227 |
| Mar 20, 2026 | 314.80 | 317.00 | 306.70 | 308.35 | 308.35 | -1.01% | 1,431,140 |
| Mar 19, 2026 | 315.15 | 317.30 | 308.55 | 311.50 | 311.50 | -3.08% | 906,419 |
| Mar 18, 2026 | 319.00 | 325.90 | 318.00 | 321.40 | 321.40 | 0.50% | 2,043,610 |
| Mar 17, 2026 | 320.05 | 323.00 | 315.00 | 319.80 | 319.80 | 0.08% | 1,798,106 |
| Mar 16, 2026 | 328.00 | 330.40 | 314.70 | 319.55 | 319.55 | -3.23% | 2,087,233 |
| Mar 13, 2026 | 346.00 | 347.95 | 327.80 | 330.20 | 330.20 | -4.65% | 2,655,760 |
| Mar 12, 2026 | 350.00 | 352.30 | 344.00 | 346.30 | 346.30 | -1.91% | 906,284 |
| Mar 11, 2026 | 361.20 | 363.95 | 351.00 | 353.05 | 353.05 | -2.12% | 612,104 |
| Mar 10, 2026 | 351.35 | 364.45 | 350.50 | 360.70 | 360.70 | 3.69% | 1,483,496 |
| Mar 9, 2026 | 358.00 | 358.80 | 344.05 | 347.85 | 347.85 | -4.31% | 1,005,944 |
| Mar 6, 2026 | 363.00 | 368.40 | 361.30 | 363.50 | 363.50 | -0.34% | 1,776,257 |
| Mar 5, 2026 | 364.80 | 369.90 | 360.75 | 364.75 | 364.75 | 0.70% | 886,381 |
| Mar 4, 2026 | 362.70 | 367.80 | 359.30 | 362.20 | 362.20 | -1.04% | 1,760,692 |
| Mar 2, 2026 | 360.00 | 368.25 | 359.80 | 366.00 | 366.00 | -2.22% | 1,226,291 |
| Feb 27, 2026 | 383.00 | 384.70 | 371.20 | 374.30 | 374.30 | -3.19% | 963,530 |
| Feb 26, 2026 | 378.25 | 387.60 | 373.45 | 386.65 | 386.65 | 2.22% | 1,478,727 |
| Feb 25, 2026 | 368.00 | 384.20 | 364.70 | 378.25 | 378.25 | 3.73% | 2,797,739 |
| Feb 24, 2026 | 380.20 | 380.35 | 362.30 | 364.65 | 364.65 | -4.09% | 3,427,333 |
| Feb 23, 2026 | 375.50 | 383.60 | 374.15 | 380.20 | 380.20 | 1.62% | 1,593,628 |
| Feb 20, 2026 | 376.00 | 381.80 | 372.05 | 374.15 | 374.15 | -1.38% | 903,540 |
| Feb 19, 2026 | 384.50 | 388.00 | 374.70 | 379.40 | 379.40 | -1.33% | 1,928,625 |
| Feb 18, 2026 | 383.00 | 385.50 | 377.70 | 384.50 | 384.50 | 0.03% | 1,414,708 |
| Feb 17, 2026 | 369.70 | 390.00 | 367.05 | 384.40 | 384.40 | 4.02% | 3,721,158 |
| Feb 16, 2026 | 363.45 | 371.50 | 358.00 | 369.55 | 369.55 | 1.68% | 990,453 |
| Feb 13, 2026 | 377.20 | 377.20 | 361.55 | 363.45 | 363.45 | -4.12% | 1,023,886 |
| Feb 12, 2026 | 382.00 | 384.95 | 376.40 | 379.05 | 379.05 | -0.89% | 492,099 |
| Feb 11, 2026 | 390.20 | 394.35 | 381.00 | 382.45 | 382.45 | -2.63% | 1,835,572 |
| Feb 10, 2026 | 390.00 | 396.90 | 386.00 | 392.80 | 392.80 | 0.74% | 2,928,837 |
| Feb 9, 2026 | 380.45 | 391.00 | 375.05 | 389.90 | 389.90 | 2.48% | 2,045,538 |
| Feb 6, 2026 | 375.00 | 385.20 | 370.00 | 380.45 | 380.45 | 1.37% | 1,933,736 |
| Feb 5, 2026 | 372.55 | 382.50 | 369.05 | 375.30 | 375.30 | 1.43% | 2,878,240 |
| Feb 4, 2026 | 362.00 | 372.95 | 358.25 | 370.00 | 370.00 | 2.08% | 875,696 |
| Feb 3, 2026 | 373.00 | 375.90 | 360.25 | 362.45 | 362.45 | 2.50% | 1,324,712 |
| Feb 2, 2026 | 359.60 | 362.70 | 341.40 | 353.60 | 353.60 | -1.38% | 2,058,074 |
| Feb 1, 2026 | 371.85 | 378.90 | 354.60 | 358.55 | 358.55 | -4.53% | 1,431,232 |
| Jan 30, 2026 | 376.00 | 386.90 | 368.75 | 375.55 | 375.55 | 0.35% | 4,371,676 |
| Jan 29, 2026 | 373.00 | 377.00 | 358.90 | 374.25 | 374.25 | 1.11% | 3,241,103 |
| Jan 28, 2026 | 367.80 | 372.50 | 363.90 | 370.15 | 370.15 | 1.66% | 1,337,823 |
| Jan 27, 2026 | 359.00 | 369.75 | 357.50 | 364.10 | 364.10 | 0.96% | 2,575,498 |
| Jan 23, 2026 | 362.20 | 368.75 | 357.45 | 360.65 | 360.65 | 0.06% | 2,249,442 |
| Jan 22, 2026 | 354.95 | 362.50 | 353.00 | 360.45 | 360.45 | 3.09% | 1,165,187 |
| Jan 21, 2026 | 348.55 | 358.70 | 343.80 | 349.65 | 349.65 | -0.64% | 1,810,388 |
| Jan 20, 2026 | 360.60 | 361.70 | 350.00 | 351.90 | 351.90 | -2.41% | 1,481,871 |
| Jan 19, 2026 | 355.05 | 363.80 | 352.90 | 360.60 | 360.60 | 1.25% | 1,072,446 |
| 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 |