NSE:M&MFIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	280.00	280.00	270.85	271.20	271.20	-2.88%	917,605
Oct 26, 2026	274.00	281.05	267.30	279.25	279.25	0.85%	2,078,347
Oct 23, 2026	288.00	289.60	271.80	276.90	276.90	-3.72%	2,879,075
Oct 22, 2026	289.90	290.00	268.25	287.60	287.60	-3.31%	13,171,893
Oct 21, 2026	306.50	307.95	295.30	297.45	297.45	-2.44%	2,516,245
Oct 19, 2026	313.80	315.25	302.00	304.90	304.90	-2.13%	2,332,226
Oct 16, 2026	317.80	317.80	309.75	311.55	311.55	-1.46%	1,444,372
Oct 15, 2026	321.80	321.80	315.05	316.15	316.15	-1.03%	1,061,098
Oct 14, 2026	325.50	326.25	317.75	319.45	319.45	-1.93%	1,002,203
Oct 13, 2026	324.00	328.60	321.00	325.75	325.75	1.04%	1,864,834
Oct 12, 2026	319.50	325.70	313.55	322.40	322.40	0.92%	933,698
Oct 9, 2026	312.00	320.85	309.75	319.45	319.45	2.88%	1,454,193
Oct 8, 2026	321.70	321.75	309.20	310.50	310.50	-3.50%	2,187,388
Oct 7, 2026	327.40	331.00	319.90	321.75	321.75	-1.83%	2,047,176
Oct 6, 2026	327.00	329.85	322.30	327.75	327.75	0.48%	1,798,943
Oct 5, 2026	324.70	340.30	321.00	326.20	326.20	2.02%	3,956,735
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