Mahindra & Mahindra Financial Services Limited (NSE:M&MFIN)
India
· Delayed Price · Currency is INR 312.65
-5.05 (-1.59%)
At close: Apr 28, 2026
NSE:M&MFIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 311.60 | 331.00 | 311.60 | 317.70 | 317.70 | 7.91% | 30,867,272 |
| Apr 24, 2026 | 297.00 | 299.30 | 290.00 | 294.40 | 294.40 | -0.89% | 1,662,707 |
| Apr 23, 2026 | 298.00 | 300.45 | 295.00 | 297.05 | 297.05 | -1.07% | 1,990,999 |
| Apr 22, 2026 | 305.95 | 307.45 | 299.60 | 300.25 | 300.25 | -1.99% | 1,878,244 |
| Apr 21, 2026 | 305.00 | 310.00 | 303.70 | 306.35 | 306.35 | 0.91% | 3,156,957 |
| Apr 20, 2026 | 300.95 | 306.10 | 296.25 | 303.60 | 303.60 | 1.42% | 2,548,442 |
| Apr 17, 2026 | 299.00 | 301.55 | 297.20 | 299.35 | 299.35 | 0.69% | 2,203,036 |
| Apr 16, 2026 | 301.20 | 305.75 | 294.00 | 297.30 | 297.30 | -0.88% | 2,660,029 |
| Apr 15, 2026 | 301.00 | 307.05 | 297.60 | 299.95 | 299.95 | 1.04% | 2,730,609 |
| Apr 13, 2026 | 297.80 | 298.20 | 288.75 | 296.85 | 296.85 | -1.74% | 1,726,940 |
| Apr 10, 2026 | 300.00 | 304.90 | 295.85 | 302.10 | 302.10 | 2.03% | 2,763,175 |
| Apr 9, 2026 | 296.70 | 302.85 | 291.15 | 296.10 | 296.10 | -0.20% | 2,615,791 |
| Apr 8, 2026 | 289.00 | 300.45 | 284.15 | 296.70 | 296.70 | 6.92% | 6,892,985 |
| Apr 7, 2026 | 282.20 | 286.00 | 272.65 | 277.50 | 277.50 | -1.33% | 4,631,997 |
| Apr 6, 2026 | 287.40 | 289.00 | 276.05 | 281.25 | 281.25 | -1.37% | 6,271,999 |
| Apr 2, 2026 | 284.10 | 287.05 | 276.05 | 285.15 | 285.15 | -1.57% | 2,160,703 |
| Apr 1, 2026 | 291.15 | 302.00 | 288.00 | 289.70 | 289.70 | 1.26% | 1,894,150 |
| Mar 30, 2026 | 296.30 | 300.00 | 284.05 | 286.10 | 286.10 | -5.25% | 2,389,392 |
| Mar 27, 2026 | 315.80 | 316.45 | 300.90 | 301.95 | 301.95 | -4.39% | 1,168,609 |
| Mar 25, 2026 | 308.00 | 321.40 | 307.60 | 315.80 | 315.80 | 3.14% | 1,707,788 |
| Mar 24, 2026 | 301.40 | 308.40 | 292.75 | 306.20 | 306.20 | 4.49% | 1,666,053 |
| Mar 23, 2026 | 306.00 | 307.40 | 290.00 | 293.05 | 293.05 | -4.96% | 1,619,227 |
| Mar 20, 2026 | 314.80 | 317.00 | 306.70 | 308.35 | 308.35 | -1.01% | 1,431,140 |
| Mar 19, 2026 | 315.15 | 317.30 | 308.55 | 311.50 | 311.50 | -3.08% | 906,419 |
| Mar 18, 2026 | 319.00 | 325.90 | 318.00 | 321.40 | 321.40 | 0.50% | 2,043,610 |
| Mar 17, 2026 | 320.05 | 323.00 | 315.00 | 319.80 | 319.80 | 0.08% | 1,798,106 |
| Mar 16, 2026 | 328.00 | 330.40 | 314.70 | 319.55 | 319.55 | -3.23% | 2,087,233 |
| Mar 13, 2026 | 346.00 | 347.95 | 327.80 | 330.20 | 330.20 | -4.65% | 2,655,760 |
| Mar 12, 2026 | 350.00 | 352.30 | 344.00 | 346.30 | 346.30 | -1.91% | 906,284 |
| Mar 11, 2026 | 361.20 | 363.95 | 351.00 | 353.05 | 353.05 | -2.12% | 612,104 |
| Mar 10, 2026 | 351.35 | 364.45 | 350.50 | 360.70 | 360.70 | 3.69% | 1,483,496 |
| Mar 9, 2026 | 358.00 | 358.80 | 344.05 | 347.85 | 347.85 | -4.31% | 1,005,944 |
| Mar 6, 2026 | 363.00 | 368.40 | 361.30 | 363.50 | 363.50 | -0.34% | 1,776,257 |
| Mar 5, 2026 | 364.80 | 369.90 | 360.75 | 364.75 | 364.75 | 0.70% | 886,381 |
| Mar 4, 2026 | 362.70 | 367.80 | 359.30 | 362.20 | 362.20 | -1.04% | 1,760,692 |
| Mar 2, 2026 | 360.00 | 368.25 | 359.80 | 366.00 | 366.00 | -2.22% | 1,226,291 |
| Feb 27, 2026 | 383.00 | 384.70 | 371.20 | 374.30 | 374.30 | -3.19% | 963,530 |
| Feb 26, 2026 | 378.25 | 387.60 | 373.45 | 386.65 | 386.65 | 2.22% | 1,478,727 |
| Feb 25, 2026 | 368.00 | 384.20 | 364.70 | 378.25 | 378.25 | 3.73% | 2,797,739 |
| Feb 24, 2026 | 380.20 | 380.35 | 362.30 | 364.65 | 364.65 | -4.09% | 3,427,333 |
| Feb 23, 2026 | 375.50 | 383.60 | 374.15 | 380.20 | 380.20 | 1.62% | 1,593,628 |
| Feb 20, 2026 | 376.00 | 381.80 | 372.05 | 374.15 | 374.15 | -1.38% | 903,540 |
| Feb 19, 2026 | 384.50 | 388.00 | 374.70 | 379.40 | 379.40 | -1.33% | 1,928,625 |
| Feb 18, 2026 | 383.00 | 385.50 | 377.70 | 384.50 | 384.50 | 0.03% | 1,414,708 |
| Feb 17, 2026 | 369.70 | 390.00 | 367.05 | 384.40 | 384.40 | 4.02% | 3,721,158 |
| Feb 16, 2026 | 363.45 | 371.50 | 358.00 | 369.55 | 369.55 | 1.68% | 990,453 |
| Feb 13, 2026 | 377.20 | 377.20 | 361.55 | 363.45 | 363.45 | -4.12% | 1,023,886 |
| Feb 12, 2026 | 382.00 | 384.95 | 376.40 | 379.05 | 379.05 | -0.89% | 492,099 |
| Feb 11, 2026 | 390.20 | 394.35 | 381.00 | 382.45 | 382.45 | -2.63% | 1,835,572 |
| Feb 10, 2026 | 390.00 | 396.90 | 386.00 | 392.80 | 392.80 | 0.74% | 2,928,837 |
| Feb 9, 2026 | 380.45 | 391.00 | 375.05 | 389.90 | 389.90 | 2.48% | 2,045,538 |
| Feb 6, 2026 | 375.00 | 385.20 | 370.00 | 380.45 | 380.45 | 1.37% | 1,933,736 |
| Feb 5, 2026 | 372.55 | 382.50 | 369.05 | 375.30 | 375.30 | 1.43% | 2,878,240 |
| Feb 4, 2026 | 362.00 | 372.95 | 358.25 | 370.00 | 370.00 | 2.08% | 875,696 |
| Feb 3, 2026 | 373.00 | 375.90 | 360.25 | 362.45 | 362.45 | 2.50% | 1,324,712 |
| Feb 2, 2026 | 359.60 | 362.70 | 341.40 | 353.60 | 353.60 | -1.38% | 2,058,074 |
| Feb 1, 2026 | 371.85 | 378.90 | 354.60 | 358.55 | 358.55 | -4.53% | 1,431,232 |
| Jan 30, 2026 | 376.00 | 386.90 | 368.75 | 375.55 | 375.55 | 0.35% | 4,371,676 |
| Jan 29, 2026 | 373.00 | 377.00 | 358.90 | 374.25 | 374.25 | 1.11% | 3,241,103 |
| Jan 28, 2026 | 367.80 | 372.50 | 363.90 | 370.15 | 370.15 | 1.66% | 1,337,823 |
| Jan 27, 2026 | 359.00 | 369.75 | 357.50 | 364.10 | 364.10 | 0.96% | 2,575,498 |
| Jan 23, 2026 | 362.20 | 368.75 | 357.45 | 360.65 | 360.65 | 0.06% | 2,249,442 |
| Jan 22, 2026 | 354.95 | 362.50 | 353.00 | 360.45 | 360.45 | 3.09% | 1,165,187 |
| Jan 21, 2026 | 348.55 | 358.70 | 343.80 | 349.65 | 349.65 | -0.64% | 1,810,388 |
| Jan 20, 2026 | 360.60 | 361.70 | 350.00 | 351.90 | 351.90 | -2.41% | 1,481,871 |
| Jan 19, 2026 | 355.05 | 363.80 | 352.90 | 360.60 | 360.60 | 1.25% | 1,072,446 |
| Jan 16, 2026 | 356.05 | 360.40 | 352.30 | 356.15 | 356.15 | 0.34% | 1,935,209 |
| Jan 14, 2026 | 362.80 | 363.80 | 353.05 | 354.95 | 354.95 | -2.16% | 1,850,607 |
| Jan 13, 2026 | 356.50 | 363.45 | 351.90 | 362.80 | 362.80 | 2.62% | 2,315,156 |
| Jan 12, 2026 | 346.50 | 355.00 | 343.00 | 353.55 | 353.55 | 1.45% | 2,277,275 |
| Jan 9, 2026 | 356.40 | 359.30 | 346.80 | 348.50 | 348.50 | -1.84% | 2,919,673 |
| Jan 8, 2026 | 361.80 | 369.00 | 353.65 | 355.05 | 355.05 | -1.37% | 3,738,500 |
| Jan 7, 2026 | 372.90 | 376.30 | 355.10 | 360.00 | 360.00 | -3.83% | 5,107,714 |
| Jan 6, 2026 | 386.10 | 387.00 | 372.30 | 374.35 | 374.35 | -2.56% | 2,279,370 |
| Jan 5, 2026 | 400.00 | 404.40 | 382.10 | 384.20 | 384.20 | -4.65% | 4,430,405 |
| Jan 2, 2026 | 403.90 | 410.00 | 399.85 | 402.95 | 402.95 | -0.30% | 2,125,824 |
| Jan 1, 2026 | 402.50 | 405.80 | 398.25 | 404.15 | 404.15 | 0.29% | 2,358,460 |
| Dec 31, 2025 | 407.45 | 408.00 | 395.50 | 403.00 | 403.00 | -0.35% | 4,876,797 |
| Dec 30, 2025 | 386.45 | 408.20 | 385.10 | 404.40 | 404.40 | 4.66% | 11,718,960 |
| Dec 29, 2025 | 396.00 | 396.75 | 379.80 | 386.40 | 386.40 | -1.97% | 3,588,920 |
| Dec 26, 2025 | 389.65 | 397.40 | 387.25 | 394.15 | 394.15 | 1.15% | 2,982,630 |
| Dec 24, 2025 | 386.10 | 398.90 | 384.35 | 389.65 | 389.65 | 0.89% | 3,821,693 |
| Dec 23, 2025 | 396.00 | 412.20 | 377.00 | 386.20 | 386.20 | -2.05% | 10,152,050 |
| Dec 22, 2025 | 376.60 | 398.95 | 374.85 | 394.30 | 394.30 | 4.70% | 5,381,489 |
| Dec 19, 2025 | 365.15 | 378.55 | 362.00 | 376.60 | 376.60 | 3.14% | 5,356,269 |
| Dec 18, 2025 | 351.70 | 366.70 | 349.15 | 365.15 | 365.15 | 3.82% | 6,242,162 |
| Dec 17, 2025 | 343.30 | 353.85 | 342.50 | 351.70 | 351.70 | 2.96% | 4,262,109 |
| Dec 16, 2025 | 348.00 | 348.50 | 340.60 | 341.60 | 341.60 | -1.92% | 2,187,620 |
| Dec 15, 2025 | 345.00 | 349.45 | 342.05 | 348.30 | 348.30 | 0.64% | 1,247,974 |
| Dec 12, 2025 | 343.30 | 354.45 | 339.85 | 346.10 | 346.10 | 1.70% | 3,314,650 |
| Dec 11, 2025 | 347.55 | 350.75 | 338.85 | 340.30 | 340.30 | -1.97% | 2,671,762 |
| Dec 10, 2025 | 355.00 | 355.30 | 345.40 | 347.15 | 347.15 | -1.77% | 4,492,904 |
| Dec 9, 2025 | 350.90 | 354.75 | 344.00 | 353.40 | 353.40 | 0.57% | 3,206,538 |
| Dec 8, 2025 | 367.00 | 367.50 | 344.00 | 351.40 | 351.40 | -4.39% | 3,701,783 |
| 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 |