Mahindra & Mahindra Financial Services Limited (BOM:532720)
India
· Delayed Price · Currency is INR 312.70
-4.75 (-1.50%)
At close: Apr 28, 2026
BOM:532720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 320.15 | 322.20 | 311.45 | 312.70 | 312.70 | -1.50% | 179,864 |
| Apr 27, 2026 | 310.00 | 331.00 | 310.00 | 317.45 | 317.45 | 7.87% | 2,118,198 |
| Apr 24, 2026 | 298.25 | 299.10 | 290.10 | 294.30 | 294.30 | -0.88% | 99,569 |
| Apr 23, 2026 | 299.90 | 300.10 | 295.05 | 296.90 | 296.90 | -1.10% | 180,789 |
| Apr 22, 2026 | 306.00 | 307.65 | 299.50 | 300.20 | 300.20 | -2.04% | 104,858 |
| Apr 21, 2026 | 304.60 | 310.00 | 303.80 | 306.45 | 306.45 | 0.96% | 125,061 |
| Apr 20, 2026 | 299.90 | 306.00 | 296.50 | 303.55 | 303.55 | 1.27% | 187,989 |
| Apr 17, 2026 | 299.95 | 301.45 | 297.20 | 299.75 | 299.75 | 0.82% | 114,183 |
| Apr 16, 2026 | 305.00 | 305.55 | 294.00 | 297.30 | 297.30 | -0.90% | 215,774 |
| Apr 15, 2026 | 300.15 | 307.05 | 297.70 | 300.00 | 300.00 | 1.04% | 171,362 |
| Apr 13, 2026 | 296.35 | 298.15 | 288.15 | 296.90 | 296.90 | -1.75% | 115,520 |
| Apr 10, 2026 | 302.90 | 304.80 | 295.95 | 302.20 | 302.20 | 2.03% | 182,288 |
| Apr 9, 2026 | 296.95 | 302.50 | 291.90 | 296.20 | 296.20 | -0.25% | 178,151 |
| Apr 8, 2026 | 285.05 | 300.50 | 284.90 | 296.95 | 296.95 | 6.95% | 1,277,143 |
| Apr 7, 2026 | 279.05 | 286.20 | 272.75 | 277.65 | 277.65 | -1.32% | 240,424 |
| Apr 6, 2026 | 287.00 | 287.00 | 276.10 | 281.35 | 281.35 | -1.35% | 281,100 |
| Apr 2, 2026 | 285.00 | 286.75 | 276.20 | 285.20 | 285.20 | -1.50% | 121,174 |
| Apr 1, 2026 | 289.95 | 302.00 | 287.85 | 289.55 | 289.55 | 1.17% | 185,638 |
| Mar 30, 2026 | 296.55 | 299.40 | 284.55 | 286.20 | 286.20 | -5.39% | 189,688 |
| Mar 27, 2026 | 315.85 | 315.85 | 301.00 | 302.50 | 302.50 | -4.18% | 79,438 |
| Mar 25, 2026 | 308.05 | 321.95 | 307.90 | 315.70 | 315.70 | 3.10% | 111,463 |
| Mar 24, 2026 | 305.35 | 308.15 | 292.65 | 306.20 | 306.20 | 4.51% | 82,361 |
| Mar 23, 2026 | 305.40 | 305.75 | 291.00 | 293.00 | 293.00 | -4.93% | 86,059 |
| Mar 20, 2026 | 316.50 | 316.85 | 306.85 | 308.20 | 308.20 | -0.80% | 76,847 |
| Mar 19, 2026 | 316.00 | 316.35 | 308.45 | 310.70 | 310.70 | -3.31% | 52,113 |
| Mar 18, 2026 | 319.75 | 325.90 | 318.00 | 321.35 | 321.35 | 0.48% | 261,070 |
| Mar 17, 2026 | 321.50 | 322.75 | 315.10 | 319.80 | 319.80 | 0.13% | 136,493 |
| Mar 16, 2026 | 325.75 | 330.35 | 314.95 | 319.40 | 319.40 | -3.27% | 93,216 |
| Mar 13, 2026 | 346.35 | 347.00 | 327.70 | 330.20 | 330.20 | -4.65% | 129,618 |
| Mar 12, 2026 | 348.95 | 351.85 | 343.80 | 346.30 | 346.30 | -2.02% | 63,311 |
| Mar 11, 2026 | 361.05 | 361.70 | 352.05 | 353.45 | 353.45 | -1.98% | 20,741 |
| Mar 10, 2026 | 357.10 | 364.20 | 350.90 | 360.60 | 360.60 | 3.56% | 113,313 |
| Mar 9, 2026 | 356.65 | 356.65 | 344.35 | 348.20 | 348.20 | -4.24% | 436,650 |
| Mar 6, 2026 | 364.45 | 367.65 | 361.50 | 363.60 | 363.60 | -0.23% | 26,052 |
| Mar 5, 2026 | 363.05 | 369.45 | 360.55 | 364.45 | 364.45 | 0.65% | 31,967 |
| Mar 4, 2026 | 360.85 | 367.50 | 359.35 | 362.10 | 362.10 | -1.09% | 95,789 |
| Mar 2, 2026 | 333.70 | 368.10 | 333.70 | 366.10 | 366.10 | -2.36% | 158,537 |
| Feb 27, 2026 | 381.05 | 384.50 | 371.30 | 374.95 | 374.95 | -3.08% | 62,998 |
| Feb 26, 2026 | 374.95 | 387.45 | 373.40 | 386.85 | 386.85 | 2.25% | 136,134 |
| Feb 25, 2026 | 365.75 | 384.00 | 365.00 | 378.35 | 378.35 | 3.77% | 122,293 |
| Feb 24, 2026 | 379.05 | 379.05 | 362.55 | 364.60 | 364.60 | -4.17% | 131,515 |
| Feb 23, 2026 | 377.50 | 383.55 | 374.10 | 380.45 | 380.45 | 1.56% | 92,618 |
| Feb 20, 2026 | 381.95 | 381.95 | 372.60 | 374.60 | 374.60 | -1.95% | 50,329 |
| Feb 19, 2026 | 381.85 | 387.90 | 376.90 | 382.05 | 382.05 | -0.64% | 49,883 |
| Feb 18, 2026 | 383.60 | 385.60 | 377.80 | 384.50 | 384.50 | -0.06% | 60,678 |
| Feb 17, 2026 | 367.85 | 390.15 | 367.05 | 384.75 | 384.75 | 4.16% | 297,328 |
| Feb 16, 2026 | 359.00 | 371.50 | 357.80 | 369.40 | 369.40 | 1.62% | 75,430 |
| Feb 13, 2026 | 376.45 | 377.00 | 362.25 | 363.50 | 363.50 | -4.19% | 105,200 |
| Feb 12, 2026 | 381.60 | 383.00 | 376.40 | 379.40 | 379.40 | -0.84% | 63,624 |
| Feb 11, 2026 | 391.80 | 394.50 | 381.15 | 382.60 | 382.60 | -2.58% | 64,725 |
| Feb 10, 2026 | 390.65 | 396.80 | 386.65 | 392.75 | 392.75 | 0.77% | 76,405 |
| Feb 9, 2026 | 380.50 | 391.00 | 375.25 | 389.75 | 389.75 | 2.44% | 447,559 |
| Feb 6, 2026 | 375.05 | 385.00 | 370.25 | 380.45 | 380.45 | 0.97% | 232,000 |
| Feb 5, 2026 | 372.00 | 382.35 | 370.00 | 376.80 | 376.80 | 1.84% | 181,483 |
| Feb 4, 2026 | 362.50 | 372.00 | 358.85 | 370.00 | 370.00 | 2.05% | 71,116 |
| Feb 3, 2026 | 370.75 | 377.60 | 360.20 | 362.55 | 362.55 | 2.84% | 126,172 |
| Feb 2, 2026 | 358.50 | 361.40 | 341.40 | 352.55 | 352.55 | -1.55% | 97,658 |
| Feb 1, 2026 | 370.30 | 379.00 | 354.65 | 358.10 | 358.10 | -4.67% | 199,689 |
| Jan 30, 2026 | 374.70 | 387.05 | 368.60 | 375.65 | 375.65 | 0.28% | 239,234 |
| Jan 29, 2026 | 372.05 | 377.00 | 359.00 | 374.60 | 374.60 | 1.35% | 125,533 |
| Jan 28, 2026 | 367.05 | 372.30 | 362.65 | 369.60 | 369.60 | 1.57% | 137,683 |
| Jan 27, 2026 | 360.30 | 369.75 | 358.80 | 363.90 | 363.90 | 0.87% | 126,443 |
| Jan 23, 2026 | 356.55 | 368.85 | 356.55 | 360.75 | 360.75 | 0.06% | 131,814 |
| Jan 22, 2026 | 353.15 | 362.50 | 353.15 | 360.55 | 360.55 | 3.07% | 100,462 |
| Jan 21, 2026 | 340.05 | 358.70 | 340.05 | 349.80 | 349.80 | -0.51% | 67,100 |
| Jan 20, 2026 | 360.30 | 361.50 | 350.00 | 351.60 | 351.60 | -2.41% | 56,598 |
| Jan 19, 2026 | 355.50 | 363.50 | 354.00 | 360.30 | 360.30 | 1.11% | 106,025 |
| Jan 16, 2026 | 355.55 | 360.15 | 352.55 | 356.35 | 356.35 | 0.49% | 49,983 |
| Jan 14, 2026 | 363.80 | 363.80 | 353.25 | 354.60 | 354.60 | -2.23% | 73,130 |
| Jan 13, 2026 | 355.75 | 363.50 | 352.00 | 362.70 | 362.70 | 2.50% | 143,214 |
| Jan 12, 2026 | 345.60 | 355.00 | 343.00 | 353.85 | 353.85 | 1.43% | 148,974 |
| Jan 9, 2026 | 356.00 | 359.80 | 346.95 | 348.85 | 348.85 | -1.75% | 200,845 |
| Jan 8, 2026 | 360.95 | 369.00 | 353.85 | 355.05 | 355.05 | -1.40% | 257,101 |
| Jan 7, 2026 | 370.40 | 374.70 | 355.10 | 360.10 | 360.10 | -3.83% | 415,275 |
| Jan 6, 2026 | 387.25 | 387.25 | 372.30 | 374.45 | 374.45 | -2.50% | 138,277 |
| Jan 5, 2026 | 401.70 | 404.45 | 382.30 | 384.05 | 384.05 | -4.64% | 189,859 |
| Jan 2, 2026 | 404.55 | 410.00 | 400.00 | 402.75 | 402.75 | -0.30% | 145,398 |
| Jan 1, 2026 | 403.00 | 405.95 | 398.20 | 403.95 | 403.95 | 0.19% | 232,856 |
| Dec 31, 2025 | 408.40 | 408.40 | 395.35 | 403.20 | 403.20 | -0.28% | 166,500 |
| Dec 30, 2025 | 385.95 | 408.30 | 385.40 | 404.35 | 404.35 | 4.66% | 412,344 |
| Dec 29, 2025 | 397.95 | 398.00 | 379.70 | 386.35 | 386.35 | -1.90% | 100,623 |
| Dec 26, 2025 | 389.65 | 397.25 | 387.05 | 393.85 | 393.85 | 1.38% | 103,519 |
| Dec 24, 2025 | 386.25 | 398.80 | 384.60 | 388.50 | 388.50 | 0.74% | 235,787 |
| Dec 23, 2025 | 396.95 | 412.30 | 376.90 | 385.65 | 385.65 | -2.14% | 407,103 |
| Dec 22, 2025 | 376.70 | 398.95 | 374.85 | 394.10 | 394.10 | 4.62% | 321,541 |
| Dec 19, 2025 | 365.20 | 378.35 | 361.85 | 376.70 | 376.70 | 3.15% | 335,509 |
| Dec 18, 2025 | 358.65 | 366.10 | 348.90 | 365.20 | 365.20 | 3.87% | 244,005 |
| Dec 17, 2025 | 342.20 | 353.35 | 342.20 | 351.60 | 351.60 | 3.02% | 217,528 |
| Dec 16, 2025 | 345.75 | 348.50 | 338.35 | 341.30 | 341.30 | -2.11% | 133,750 |
| Dec 15, 2025 | 344.00 | 349.70 | 342.05 | 348.65 | 348.65 | 0.75% | 67,316 |
| Dec 12, 2025 | 342.15 | 354.25 | 340.00 | 346.05 | 346.05 | 1.69% | 310,057 |
| Dec 11, 2025 | 347.05 | 350.30 | 339.05 | 340.30 | 340.30 | -1.99% | 185,619 |
| Dec 10, 2025 | 357.25 | 357.25 | 345.45 | 347.20 | 347.20 | -1.89% | 117,930 |
| Dec 9, 2025 | 348.70 | 354.55 | 344.00 | 353.90 | 353.90 | 0.80% | 119,073 |
| Dec 8, 2025 | 368.60 | 368.60 | 344.50 | 351.10 | 351.10 | -4.45% | 165,817 |
| Dec 5, 2025 | 345.95 | 370.00 | 345.30 | 367.45 | 367.45 | 5.89% | 1,038,326 |
| Dec 4, 2025 | 354.40 | 354.40 | 344.10 | 347.00 | 347.00 | -2.32% | 129,030 |
| Dec 3, 2025 | 365.50 | 368.90 | 351.45 | 355.25 | 355.25 | -2.66% | 112,303 |
| Dec 2, 2025 | 368.00 | 374.50 | 361.30 | 364.95 | 364.95 | -0.77% | 189,173 |
| Dec 1, 2025 | 374.90 | 386.95 | 357.55 | 367.80 | 367.80 | -1.06% | 414,643 |