Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 318.60
0.00 (0.00%)
At close: Nov 4, 2025
NSE:M_MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 284.30 | 293.80 | 284.25 | 287.45 | 287.45 | 1.11% | 3,325,269 |
| Oct 13, 2025 | 279.10 | 286.00 | 278.00 | 284.30 | 284.30 | 0.78% | 1,484,684 |
| Oct 10, 2025 | 281.35 | 283.10 | 279.10 | 282.10 | 282.10 | 0.27% | 1,031,551 |
| Oct 9, 2025 | 278.15 | 282.20 | 272.00 | 281.35 | 281.35 | 1.52% | 3,242,047 |
| Oct 8, 2025 | 283.00 | 283.25 | 276.00 | 277.15 | 277.15 | -1.89% | 2,294,484 |
| Oct 7, 2025 | 285.00 | 285.40 | 278.50 | 282.50 | 282.50 | -0.58% | 2,623,925 |
| Oct 6, 2025 | 274.50 | 284.85 | 274.15 | 284.15 | 284.15 | 3.05% | 3,106,111 |
| Oct 3, 2025 | 275.00 | 276.90 | 269.50 | 275.75 | 275.75 | 0.86% | 2,037,357 |
| Oct 1, 2025 | 274.00 | 277.50 | 271.45 | 273.40 | 273.40 | -0.69% | 1,874,702 |
| 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% | 1,553,399 |
| 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% | 1,814,391 |
| Sep 19, 2025 | 287.00 | 291.60 | 284.60 | 289.55 | 289.55 | 1.26% | 2,505,536 |
| 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% | 2,034,550 |
| 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% | 994,524 |
| Sep 12, 2025 | 272.15 | 272.65 | 268.55 | 271.35 | 271.35 | -0.06% | 1,089,900 |
| 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% | 1,030,118 |
| Sep 9, 2025 | 270.90 | 272.70 | 268.10 | 268.95 | 268.95 | -0.70% | 694,063 |
| Sep 8, 2025 | 270.00 | 273.85 | 267.00 | 270.85 | 270.85 | 0.58% | 1,802,919 |
| 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% | 1,641,931 |
| 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% | 1,395,531 |
| 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 |