Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India
· Delayed Price · Currency is INR 367.55
+20.55 (5.92%)
At close: Dec 5, 2025
NSE:M&MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 370.50 | 344.55 | 367.55 | 367.55 | 5.92% | 15,441,890 |
| Dec 4, 2025 | 355.40 | 355.40 | 343.70 | 347.00 | 347.00 | -2.39% | 3,073,831 |
| Dec 3, 2025 | 365.55 | 366.50 | 351.35 | 355.50 | 355.50 | -2.60% | 2,381,256 |
| Dec 2, 2025 | 367.55 | 373.90 | 361.25 | 365.00 | 365.00 | -0.79% | 4,680,477 |
| Dec 1, 2025 | 375.40 | 387.00 | 357.65 | 367.90 | 367.90 | -1.06% | 10,877,280 |
| Nov 28, 2025 | 364.00 | 372.95 | 361.65 | 371.85 | 371.85 | 2.25% | 6,377,055 |
| Nov 27, 2025 | 351.00 | 365.00 | 350.25 | 363.65 | 363.65 | 3.94% | 3,867,503 |
| Nov 26, 2025 | 361.95 | 363.05 | 347.55 | 349.85 | 349.85 | -2.91% | 3,040,276 |
| Nov 25, 2025 | 355.55 | 364.00 | 351.00 | 360.35 | 360.35 | 0.78% | 3,612,268 |
| Nov 24, 2025 | 342.55 | 359.85 | 341.10 | 357.55 | 357.55 | 4.38% | 9,759,710 |
| Nov 21, 2025 | 345.90 | 354.60 | 340.55 | 342.55 | 342.55 | -1.17% | 8,201,869 |
| Nov 20, 2025 | 331.95 | 348.95 | 331.45 | 346.60 | 346.60 | 5.08% | 11,947,280 |
| Nov 19, 2025 | 324.35 | 333.50 | 321.20 | 329.85 | 329.85 | 2.15% | 4,931,759 |
| Nov 18, 2025 | 315.00 | 323.75 | 312.75 | 322.90 | 322.90 | 2.77% | 3,817,973 |
| Nov 17, 2025 | 310.15 | 314.50 | 308.45 | 314.20 | 314.20 | 1.80% | 840,398 |
| Nov 14, 2025 | 310.00 | 312.15 | 307.85 | 308.65 | 308.65 | -0.39% | 655,501 |
| Nov 13, 2025 | 309.10 | 311.45 | 305.45 | 309.85 | 309.85 | 0.16% | 1,506,680 |
| Nov 12, 2025 | 319.80 | 319.80 | 306.70 | 309.35 | 309.35 | -2.64% | 1,868,399 |
| Nov 11, 2025 | 313.00 | 318.50 | 310.50 | 317.75 | 317.75 | 1.36% | 1,561,470 |
| Nov 10, 2025 | 316.90 | 317.40 | 312.15 | 313.50 | 313.50 | 0.08% | 2,138,869 |
| Nov 7, 2025 | 311.80 | 319.50 | 303.70 | 313.25 | 313.25 | 0.43% | 5,384,033 |
| Nov 6, 2025 | 319.95 | 323.25 | 310.55 | 311.90 | 311.90 | -2.10% | 1,053,585 |
| Nov 4, 2025 | 320.00 | 321.80 | 317.00 | 318.60 | 318.60 | - | 1,352,129 |
| Nov 3, 2025 | 316.55 | 321.70 | 316.15 | 318.60 | 318.60 | 0.97% | 1,299,757 |
| Oct 31, 2025 | 316.00 | 321.10 | 314.55 | 315.55 | 315.55 | -0.05% | 2,129,473 |
| Oct 30, 2025 | 318.00 | 322.35 | 310.25 | 315.70 | 315.70 | -0.55% | 4,044,637 |
| Oct 29, 2025 | 308.00 | 329.35 | 306.60 | 317.45 | 317.45 | 5.85% | 21,735,360 |
| Oct 28, 2025 | 299.10 | 303.00 | 298.20 | 299.90 | 299.90 | 0.27% | 1,049,552 |
| Oct 27, 2025 | 297.00 | 299.60 | 296.25 | 299.10 | 299.10 | 0.32% | 381,107 |
| Oct 24, 2025 | 298.00 | 302.60 | 296.75 | 298.15 | 298.15 | -0.02% | 1,491,924 |
| Oct 23, 2025 | 300.25 | 300.35 | 296.55 | 298.20 | 298.20 | -0.68% | 1,732,797 |
| Oct 21, 2025 | 298.45 | 305.00 | 296.40 | 300.25 | 300.25 | 1.15% | 284,086 |
| Oct 20, 2025 | 301.60 | 302.95 | 296.20 | 296.85 | 296.85 | -1.08% | 1,792,648 |
| Oct 17, 2025 | 294.50 | 305.40 | 292.85 | 300.10 | 300.10 | 2.32% | 5,708,266 |
| Oct 16, 2025 | 297.95 | 297.95 | 291.20 | 293.30 | 293.30 | -0.19% | 1,693,506 |
| Oct 15, 2025 | 287.80 | 295.90 | 286.55 | 293.85 | 293.85 | 2.23% | 3,274,122 |
| Oct 14, 2025 | 284.30 | 293.80 | 284.25 | 287.45 | 287.45 | 1.11% | 3,325,269 |
| Oct 13, 2025 | 279.10 | 286.00 | 278.00 | 284.30 | 284.30 | 0.78% | 1,484,684 |
| Oct 10, 2025 | 281.35 | 283.10 | 279.10 | 282.10 | 282.10 | 0.27% | 1,031,551 |
| Oct 9, 2025 | 278.15 | 282.20 | 272.00 | 281.35 | 281.35 | 1.52% | 3,242,047 |
| Oct 8, 2025 | 283.00 | 283.25 | 276.00 | 277.15 | 277.15 | -1.89% | 2,294,484 |
| Oct 7, 2025 | 285.00 | 285.40 | 278.50 | 282.50 | 282.50 | -0.58% | 2,623,925 |
| Oct 6, 2025 | 274.50 | 284.85 | 274.15 | 284.15 | 284.15 | 3.05% | 3,106,111 |
| Oct 3, 2025 | 275.00 | 276.90 | 269.50 | 275.75 | 275.75 | 0.86% | 2,037,357 |
| Oct 1, 2025 | 274.00 | 277.50 | 271.45 | 273.40 | 273.40 | -0.69% | 1,874,702 |
| Sep 30, 2025 | 272.95 | 276.65 | 272.95 | 275.30 | 275.30 | 0.86% | 1,018,068 |
| Sep 29, 2025 | 280.95 | 280.95 | 270.15 | 272.95 | 272.95 | -2.43% | 3,095,039 |
| Sep 26, 2025 | 277.10 | 283.50 | 276.65 | 279.75 | 279.75 | 0.05% | 1,766,807 |
| Sep 25, 2025 | 280.65 | 282.40 | 278.20 | 279.60 | 279.60 | -0.90% | 1,553,399 |
| Sep 24, 2025 | 281.95 | 286.60 | 279.20 | 282.15 | 282.15 | -0.23% | 1,439,389 |
| Sep 23, 2025 | 289.00 | 289.50 | 282.50 | 282.80 | 282.80 | -2.57% | 761,645 |
| Sep 22, 2025 | 290.95 | 292.00 | 285.50 | 290.25 | 290.25 | 0.24% | 1,814,391 |
| Sep 19, 2025 | 287.00 | 291.60 | 284.60 | 289.55 | 289.55 | 1.26% | 2,505,536 |
| Sep 18, 2025 | 283.00 | 290.80 | 280.05 | 285.95 | 285.95 | 1.40% | 4,134,013 |
| Sep 17, 2025 | 277.10 | 282.95 | 276.05 | 282.00 | 282.00 | 1.24% | 2,034,550 |
| Sep 16, 2025 | 269.50 | 279.50 | 269.50 | 278.55 | 278.55 | 3.13% | 3,850,682 |
| Sep 15, 2025 | 271.70 | 271.90 | 267.00 | 270.10 | 270.10 | -0.46% | 994,524 |
| Sep 12, 2025 | 272.15 | 272.65 | 268.55 | 271.35 | 271.35 | -0.06% | 1,089,900 |
| Sep 11, 2025 | 269.25 | 275.15 | 267.25 | 271.50 | 271.50 | 0.84% | 2,414,943 |
| Sep 10, 2025 | 270.00 | 271.50 | 266.05 | 269.25 | 269.25 | 0.11% | 1,030,118 |
| Sep 9, 2025 | 270.90 | 272.70 | 268.10 | 268.95 | 268.95 | -0.70% | 694,063 |
| Sep 8, 2025 | 270.00 | 273.85 | 267.00 | 270.85 | 270.85 | 0.58% | 1,802,919 |
| Sep 5, 2025 | 264.25 | 274.00 | 263.00 | 269.30 | 269.30 | 2.43% | 4,038,577 |
| Sep 4, 2025 | 264.65 | 266.40 | 259.45 | 262.90 | 262.90 | 1.23% | 2,941,695 |
| Sep 3, 2025 | 260.00 | 262.90 | 259.35 | 259.70 | 259.70 | -0.38% | 1,641,931 |
| Sep 2, 2025 | 257.50 | 261.80 | 256.00 | 260.70 | 260.70 | 1.24% | 1,211,010 |
| Sep 1, 2025 | 254.55 | 258.45 | 253.50 | 257.50 | 257.50 | 1.40% | 540,770 |
| Aug 29, 2025 | 259.20 | 260.95 | 253.05 | 253.95 | 253.95 | -1.99% | 1,067,768 |
| Aug 28, 2025 | 259.20 | 262.20 | 256.80 | 259.10 | 259.10 | -0.54% | 1,796,542 |
| Aug 26, 2025 | 264.50 | 265.50 | 260.00 | 260.50 | 260.50 | -2.09% | 1,395,531 |
| Aug 25, 2025 | 263.00 | 267.95 | 263.00 | 266.05 | 266.05 | 1.16% | 1,195,792 |
| Aug 22, 2025 | 260.50 | 265.30 | 260.00 | 263.00 | 263.00 | 0.86% | 772,931 |
| Aug 21, 2025 | 269.20 | 269.25 | 260.00 | 260.75 | 260.75 | -2.43% | 1,539,237 |
| Aug 20, 2025 | 264.00 | 268.55 | 261.15 | 267.25 | 267.25 | 1.62% | 779,973 |
| Aug 19, 2025 | 267.00 | 267.00 | 260.15 | 263.00 | 263.00 | -1.28% | 1,516,032 |
| Aug 18, 2025 | 260.00 | 268.25 | 258.10 | 266.40 | 266.40 | 4.43% | 4,729,727 |
| Aug 14, 2025 | 258.85 | 260.25 | 254.65 | 255.10 | 255.10 | -1.45% | 464,120 |
| Aug 13, 2025 | 256.95 | 260.90 | 255.30 | 258.85 | 258.85 | 0.74% | 1,034,201 |
| Aug 12, 2025 | 255.80 | 257.80 | 253.80 | 256.95 | 256.95 | 0.78% | 732,466 |
| Aug 11, 2025 | 253.00 | 255.65 | 251.05 | 254.95 | 254.95 | 0.97% | 1,058,423 |
| Aug 8, 2025 | 254.70 | 258.00 | 251.05 | 252.50 | 252.50 | -0.43% | 1,093,909 |
| Aug 7, 2025 | 252.05 | 254.95 | 251.00 | 253.60 | 253.60 | 0.10% | 1,038,646 |
| Aug 6, 2025 | 255.10 | 256.90 | 251.85 | 253.35 | 253.35 | -1.21% | 1,020,862 |
| Aug 5, 2025 | 258.60 | 260.40 | 255.60 | 256.45 | 256.45 | -0.77% | 751,344 |
| Aug 4, 2025 | 258.00 | 259.80 | 253.60 | 258.45 | 258.45 | -0.02% | 1,657,037 |
| Aug 1, 2025 | 256.85 | 261.00 | 255.80 | 258.50 | 258.50 | 0.39% | 2,004,133 |
| Jul 31, 2025 | 256.20 | 259.20 | 250.30 | 257.50 | 257.50 | -0.06% | 6,584,182 |
| Jul 30, 2025 | 255.00 | 258.20 | 254.00 | 257.65 | 257.65 | 2.26% | 6,187,624 |
| Jul 29, 2025 | 250.85 | 252.45 | 246.35 | 251.95 | 251.95 | 1.16% | 3,608,582 |
| Jul 28, 2025 | 253.40 | 254.20 | 247.70 | 249.05 | 249.05 | -1.72% | 4,856,805 |
| Jul 25, 2025 | 257.00 | 258.95 | 252.20 | 253.40 | 253.40 | -2.22% | 3,492,228 |
| Jul 24, 2025 | 260.00 | 260.50 | 255.00 | 259.15 | 259.15 | -0.02% | 3,809,883 |
| Jul 23, 2025 | 266.95 | 266.95 | 257.05 | 259.20 | 259.20 | -2.39% | 6,752,834 |
| Jul 22, 2025 | 264.00 | 267.45 | 259.40 | 265.55 | 265.55 | 1.03% | 6,245,670 |
| Jul 21, 2025 | 260.40 | 263.20 | 257.55 | 262.85 | 262.85 | 1.15% | 1,064,487 |
| Jul 18, 2025 | 263.00 | 263.00 | 258.45 | 259.85 | 259.85 | -0.69% | 2,111,078 |
| Jul 17, 2025 | 264.25 | 265.45 | 261.05 | 261.65 | 261.65 | -0.95% | 2,178,055 |
| Jul 16, 2025 | 264.90 | 265.35 | 262.60 | 264.15 | 264.15 | -0.64% | 1,303,724 |
| Jul 15, 2025 | 264.00 | 266.35 | 262.75 | 265.85 | 265.85 | -0.86% | 1,409,831 |
| Jul 14, 2025 | 266.25 | 268.80 | 265.05 | 268.15 | 261.65 | 0.88% | 2,123,415 |