Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India · Delayed Price · Currency is INR 326.20
+6.45 (2.02%)
At close: Oct 5, 2026
NSE:M&MFIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 323.95 | 325.40 | 315.45 | 319.75 | 319.75 | -1.57% | 3,088,333 |
| Sep 30, 2026 | 328.75 | 333.25 | 322.65 | 324.85 | 324.85 | -0.98% | 920,944 |
| Sep 29, 2026 | 327.00 | 331.35 | 325.30 | 328.05 | 328.05 | -1.12% | 1,791,118 |
| Sep 28, 2026 | 333.00 | 336.50 | 326.20 | 331.75 | 331.75 | -0.41% | 763,309 |
| Sep 25, 2026 | 341.45 | 341.45 | 330.20 | 333.10 | 333.10 | -2.00% | 1,662,139 |
| Sep 24, 2026 | 343.35 | 343.35 | 334.45 | 339.90 | 339.90 | -2.50% | 1,834,421 |
| Sep 23, 2026 | 351.85 | 357.00 | 347.85 | 348.60 | 348.60 | -1.08% | 672,466 |
| Sep 22, 2026 | 355.65 | 356.85 | 349.80 | 352.40 | 352.40 | -0.65% | 1,732,378 |
| Sep 21, 2026 | 351.05 | 355.65 | 348.20 | 354.70 | 354.70 | 0.40% | 1,057,055 |
| Sep 18, 2026 | 349.85 | 356.95 | 347.10 | 353.30 | 353.30 | 2.20% | 3,129,493 |
| Sep 17, 2026 | 345.15 | 352.50 | 343.25 | 345.70 | 345.70 | 0.19% | 1,682,084 |
| Sep 16, 2026 | 342.50 | 347.35 | 341.10 | 345.05 | 345.05 | 0.80% | 1,115,347 |
| Sep 15, 2026 | 356.15 | 358.75 | 341.00 | 342.30 | 342.30 | -3.89% | 1,375,707 |
| Sep 11, 2026 | 355.00 | 357.60 | 351.55 | 356.15 | 356.15 | -0.86% | 2,169,574 |
| Sep 10, 2026 | 362.50 | 365.00 | 356.50 | 359.25 | 359.25 | -1.24% | 2,598,186 |
| Sep 9, 2026 | 373.50 | 374.00 | 362.20 | 363.75 | 363.75 | -2.83% | 2,529,271 |
| Sep 8, 2026 | 373.00 | 381.45 | 368.75 | 374.35 | 374.35 | 0.54% | 2,955,284 |
| Sep 7, 2026 | 373.40 | 375.40 | 366.00 | 372.35 | 372.35 | -0.35% | 1,859,254 |
| Sep 4, 2026 | 379.00 | 380.95 | 371.50 | 373.65 | 373.65 | -0.64% | 2,628,655 |
| Sep 3, 2026 | 369.25 | 378.85 | 367.10 | 376.05 | 376.05 | 1.95% | 1,943,334 |
| Sep 2, 2026 | 364.50 | 370.60 | 360.30 | 368.85 | 368.85 | 1.22% | 1,218,704 |
| Sep 1, 2026 | 373.00 | 376.20 | 363.10 | 364.40 | 364.40 | -2.31% | 1,423,593 |
| Aug 31, 2026 | 376.85 | 378.30 | 368.40 | 373.00 | 373.00 | -0.96% | 1,571,593 |
| Aug 28, 2026 | 383.35 | 384.35 | 375.20 | 376.60 | 376.60 | -1.76% | 886,148 |
| Aug 27, 2026 | 385.85 | 388.60 | 380.40 | 383.35 | 383.35 | -0.52% | 1,390,537 |
| Aug 26, 2026 | 383.65 | 389.40 | 383.65 | 385.35 | 385.35 | 1.02% | 2,023,499 |
| Aug 25, 2026 | 378.70 | 385.95 | 377.80 | 381.45 | 381.45 | 0.73% | 1,967,122 |
| Aug 24, 2026 | 380.00 | 383.40 | 377.05 | 378.70 | 378.70 | -0.76% | 1,565,665 |
| 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 |