Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 381.60
-0.85 (-0.22%)
At close: Aug 21, 2026
NSE:M_MFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 384.90 | 386.85 | 379.40 | 381.60 | 381.60 | -0.22% | 1,314,155 |
| Aug 20, 2026 | 392.00 | 397.50 | 379.55 | 382.45 | 382.45 | -1.84% | 2,120,381 |
| Aug 19, 2026 | 386.20 | 394.45 | 381.50 | 389.60 | 389.60 | 0.88% | 2,316,241 |
| Aug 18, 2026 | 390.00 | 391.00 | 382.25 | 386.20 | 386.20 | -0.69% | 1,441,684 |
| Aug 17, 2026 | 390.10 | 394.45 | 386.00 | 388.90 | 388.90 | -0.31% | 1,488,649 |
| Aug 14, 2026 | 398.90 | 400.45 | 388.90 | 390.10 | 390.10 | -1.59% | 1,855,407 |
| Aug 13, 2026 | 398.00 | 407.00 | 394.50 | 396.40 | 396.40 | 0.14% | 2,668,351 |
| Aug 12, 2026 | 398.35 | 410.00 | 392.50 | 395.85 | 395.85 | -0.74% | 4,492,168 |
| Aug 11, 2026 | 412.00 | 414.00 | 397.10 | 398.80 | 398.80 | -3.27% | 1,587,021 |
| Aug 10, 2026 | 407.00 | 415.00 | 395.00 | 412.30 | 412.30 | 0.94% | 3,517,041 |
| Aug 7, 2026 | 388.80 | 409.70 | 386.85 | 408.45 | 408.45 | 5.05% | 4,874,880 |
| Aug 6, 2026 | 399.00 | 399.95 | 387.45 | 388.80 | 388.80 | -2.41% | 1,785,952 |
| Aug 5, 2026 | 398.60 | 401.65 | 395.10 | 398.40 | 398.40 | -0.05% | 2,383,486 |
| Aug 4, 2026 | 399.65 | 403.95 | 392.80 | 398.60 | 398.60 | -1.70% | 3,039,050 |
| Aug 3, 2026 | 390.05 | 409.75 | 388.05 | 405.50 | 405.50 | 5.12% | 5,394,649 |
| Jul 31, 2026 | 393.90 | 401.00 | 384.25 | 385.75 | 385.75 | -1.73% | 3,831,202 |
| Jul 30, 2026 | 391.85 | 398.80 | 388.70 | 392.55 | 392.55 | -0.30% | 5,618,806 |
| Jul 29, 2026 | 375.00 | 396.00 | 370.15 | 393.75 | 393.75 | 5.42% | 8,498,054 |
| Jul 28, 2026 | 361.90 | 376.25 | 352.65 | 373.50 | 373.50 | 2.89% | 5,544,164 |
| Jul 27, 2026 | 361.00 | 369.00 | 356.60 | 363.00 | 363.00 | 1.82% | 3,518,187 |
| Jul 24, 2026 | 365.00 | 368.00 | 355.55 | 356.50 | 356.50 | -3.74% | 4,252,062 |
| Jul 23, 2026 | 373.95 | 375.35 | 362.50 | 370.35 | 370.35 | -2.06% | 7,537,727 |
| Jul 22, 2026 | 362.25 | 384.50 | 361.10 | 378.15 | 378.15 | 8.09% | 54,586,010 |
| Jul 21, 2026 | 324.00 | 363.00 | 319.40 | 349.85 | 349.85 | 8.46% | 20,318,674 |
| Jul 20, 2026 | 325.00 | 325.00 | 317.60 | 322.55 | 322.55 | -0.51% | 1,644,456 |
| Jul 17, 2026 | 322.10 | 327.05 | 318.90 | 324.20 | 324.20 | 0.73% | 1,837,046 |
| Jul 16, 2026 | 327.00 | 327.30 | 320.35 | 321.85 | 321.85 | -0.95% | 2,005,551 |
| Jul 15, 2026 | 327.00 | 332.60 | 322.60 | 324.95 | 324.95 | -0.05% | 975,867 |
| Jul 14, 2026 | 330.45 | 330.85 | 321.25 | 325.10 | 325.10 | -2.28% | 1,491,337 |
| Jul 13, 2026 | 333.30 | 337.25 | 329.60 | 332.70 | 332.70 | -0.19% | 2,182,526 |
| Jul 10, 2026 | 338.95 | 347.00 | 338.40 | 340.85 | 333.35 | 1.22% | 4,263,568 |
| Jul 9, 2026 | 333.30 | 340.00 | 330.50 | 336.75 | 329.34 | 1.54% | 2,510,756 |
| Jul 8, 2026 | 330.40 | 335.60 | 323.85 | 331.65 | 324.35 | -0.17% | 6,172,711 |
| Jul 7, 2026 | 331.00 | 334.45 | 324.00 | 332.20 | 324.89 | 0.12% | 3,715,407 |
| Jul 6, 2026 | 339.00 | 340.50 | 326.65 | 331.80 | 324.50 | -0.67% | 5,611,074 |
| Jul 3, 2026 | 325.15 | 335.70 | 321.35 | 334.05 | 326.70 | 5.05% | 10,224,451 |
| Jul 2, 2026 | 317.00 | 320.30 | 314.15 | 318.00 | 311.00 | 0.90% | 3,182,566 |
| Jul 1, 2026 | 315.80 | 318.90 | 312.00 | 315.15 | 308.22 | -0.21% | 1,742,895 |
| Jun 30, 2026 | 317.70 | 321.65 | 311.00 | 315.80 | 308.85 | 0.13% | 2,719,651 |
| Jun 29, 2026 | 328.55 | 332.40 | 306.50 | 315.40 | 308.46 | -4.00% | 12,253,578 |
| Jun 25, 2026 | 312.25 | 330.95 | 310.70 | 328.55 | 321.32 | 5.69% | 9,972,211 |
| Jun 24, 2026 | 292.70 | 312.80 | 290.10 | 310.85 | 304.01 | 6.73% | 13,759,491 |
| Jun 23, 2026 | 295.80 | 295.80 | 288.70 | 291.25 | 284.84 | -0.92% | 1,834,447 |
| Jun 22, 2026 | 294.15 | 295.90 | 292.70 | 293.95 | 287.48 | -0.05% | 1,672,014 |
| Jun 19, 2026 | 294.00 | 295.10 | 289.50 | 294.10 | 287.63 | -0.66% | 1,749,245 |
| Jun 18, 2026 | 298.00 | 303.75 | 294.25 | 296.05 | 289.54 | -0.49% | 3,942,932 |
| Jun 17, 2026 | 299.70 | 300.00 | 295.10 | 297.50 | 290.95 | -0.12% | 2,154,639 |
| Jun 16, 2026 | 299.40 | 301.90 | 294.00 | 297.85 | 291.30 | - | 2,322,850 |
| Jun 15, 2026 | 298.00 | 304.05 | 295.00 | 297.85 | 291.30 | 2.34% | 4,657,172 |
| Jun 12, 2026 | 280.00 | 291.90 | 278.35 | 291.05 | 284.65 | 5.57% | 2,253,867 |