Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 303.65
-1.55 (-0.51%)
At close: May 29, 2026
NSE:M_MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 305.95 | 309.45 | 300.90 | 303.65 | 303.65 | -0.51% | 3,373,271 |
| May 27, 2026 | 306.05 | 306.95 | 301.45 | 305.20 | 305.20 | 0.03% | 1,204,418 |
| May 26, 2026 | 308.05 | 314.95 | 304.50 | 305.10 | 305.10 | -1.12% | 2,145,536 |
| May 25, 2026 | 304.05 | 313.60 | 302.00 | 308.55 | 308.55 | 3.00% | 2,930,179 |
| May 22, 2026 | 303.80 | 303.80 | 294.30 | 299.55 | 299.55 | -0.79% | 3,169,694 |
| May 21, 2026 | 312.00 | 312.00 | 301.00 | 301.95 | 301.95 | -2.28% | 2,143,055 |
| May 20, 2026 | 318.00 | 319.20 | 308.00 | 309.00 | 309.00 | -3.33% | 1,342,084 |
| May 19, 2026 | 317.25 | 320.70 | 315.10 | 319.65 | 319.65 | 0.76% | 845,942 |
| May 18, 2026 | 318.00 | 318.55 | 310.55 | 317.25 | 317.25 | -1.06% | 1,221,122 |
| May 15, 2026 | 320.05 | 323.75 | 316.60 | 320.65 | 320.65 | -0.08% | 1,664,344 |
| May 14, 2026 | 322.00 | 324.55 | 318.60 | 320.90 | 320.90 | 0.25% | 1,769,258 |
| May 13, 2026 | 324.00 | 330.50 | 318.05 | 320.10 | 320.10 | -2.10% | 1,649,607 |
| May 12, 2026 | 337.00 | 337.40 | 325.30 | 326.95 | 326.95 | -3.00% | 1,888,956 |
| May 11, 2026 | 335.25 | 340.05 | 328.80 | 337.05 | 337.05 | -0.60% | 4,198,332 |
| May 8, 2026 | 327.00 | 341.00 | 323.80 | 339.10 | 339.10 | 3.24% | 3,837,350 |
| May 7, 2026 | 329.70 | 331.75 | 322.95 | 328.45 | 328.45 | 0.34% | 2,863,837 |
| May 6, 2026 | 311.00 | 328.75 | 309.30 | 327.35 | 327.35 | 7.13% | 6,090,899 |
| May 5, 2026 | 303.80 | 308.00 | 297.70 | 305.55 | 305.55 | 0.58% | 2,835,512 |
| May 4, 2026 | 314.95 | 321.80 | 302.40 | 303.80 | 303.80 | -2.22% | 3,015,367 |
| Apr 30, 2026 | 320.00 | 321.00 | 309.05 | 310.70 | 310.70 | -2.97% | 5,588,528 |
| Apr 29, 2026 | 316.50 | 322.55 | 311.70 | 320.20 | 320.20 | 2.41% | 8,492,814 |
| Apr 28, 2026 | 319.20 | 322.45 | 311.35 | 312.65 | 312.65 | -1.59% | 3,316,769 |
| Apr 27, 2026 | 311.60 | 331.00 | 311.60 | 317.70 | 317.70 | 7.91% | 30,867,272 |
| Apr 24, 2026 | 297.00 | 299.30 | 290.00 | 294.40 | 294.40 | -0.89% | 1,662,707 |
| Apr 23, 2026 | 298.00 | 300.45 | 295.00 | 297.05 | 297.05 | -1.07% | 1,990,999 |
| Apr 22, 2026 | 305.95 | 307.45 | 299.60 | 300.25 | 300.25 | -1.99% | 1,878,244 |
| Apr 21, 2026 | 305.00 | 310.00 | 303.70 | 306.35 | 306.35 | 0.91% | 3,156,957 |
| Apr 20, 2026 | 300.95 | 306.10 | 296.25 | 303.60 | 303.60 | 1.42% | 2,548,442 |
| Apr 17, 2026 | 299.00 | 301.55 | 297.20 | 299.35 | 299.35 | 0.69% | 2,203,036 |
| Apr 16, 2026 | 301.20 | 305.75 | 294.00 | 297.30 | 297.30 | -0.88% | 2,660,029 |
| Apr 15, 2026 | 301.00 | 307.05 | 297.60 | 299.95 | 299.95 | 1.04% | 2,730,609 |
| Apr 13, 2026 | 297.80 | 298.20 | 288.75 | 296.85 | 296.85 | -1.74% | 1,726,940 |
| Apr 10, 2026 | 300.00 | 304.90 | 295.85 | 302.10 | 302.10 | 2.03% | 2,763,175 |
| Apr 9, 2026 | 296.70 | 302.85 | 291.15 | 296.10 | 296.10 | -0.20% | 2,615,791 |
| Apr 8, 2026 | 289.00 | 300.45 | 284.15 | 296.70 | 296.70 | 6.92% | 6,892,985 |
| Apr 7, 2026 | 282.20 | 286.00 | 272.65 | 277.50 | 277.50 | -1.33% | 4,631,997 |
| Apr 6, 2026 | 287.40 | 289.00 | 276.05 | 281.25 | 281.25 | -1.37% | 6,271,999 |
| Apr 2, 2026 | 284.10 | 287.05 | 276.05 | 285.15 | 285.15 | -1.57% | 2,160,703 |
| Apr 1, 2026 | 291.15 | 302.00 | 288.00 | 289.70 | 289.70 | 1.26% | 1,894,150 |
| Mar 30, 2026 | 296.30 | 300.00 | 284.05 | 286.10 | 286.10 | -5.25% | 2,389,392 |
| 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 |