Mahindra & Mahindra Financial Services Limited (M&MFIN.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:57PM IST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 263.40 | 268.65 | 261.20 | 266.20 | 266.20 | 107,682 |
| 21 May 2024 | 264.20 | 265.00 | 261.40 | 263.35 | 263.35 | 509,567 |
| 17 May 2024 | 266.55 | 267.55 | 263.20 | 263.90 | 263.90 | 66,959 |
| 16 May 2024 | 267.50 | 268.25 | 264.65 | 266.55 | 266.55 | 120,311 |
| 15 May 2024 | 262.05 | 267.35 | 262.05 | 266.90 | 266.90 | 182,780 |
| 14 May 2024 | 263.70 | 265.30 | 260.00 | 263.85 | 263.85 | 146,830 |
| 13 May 2024 | 251.00 | 265.60 | 251.00 | 263.90 | 263.90 | 262,477 |
| 10 May 2024 | 249.35 | 253.55 | 246.30 | 250.40 | 250.40 | 175,187 |
| 09 May 2024 | 255.20 | 257.40 | 251.25 | 252.20 | 252.20 | 150,419 |
| 08 May 2024 | 257.05 | 257.20 | 250.40 | 255.10 | 255.10 | 237,740 |
| 07 May 2024 | 259.85 | 259.85 | 251.45 | 257.00 | 257.00 | 294,659 |
| 06 May 2024 | 273.40 | 273.50 | 257.10 | 259.85 | 259.85 | 375,067 |
| 03 May 2024 | 265.85 | 273.05 | 264.35 | 266.95 | 266.95 | 518,047 |
| 02 May 2024 | 263.35 | 266.35 | 261.65 | 264.70 | 264.70 | 199,404 |
| 30 Apr 2024 | 263.30 | 264.00 | 259.50 | 260.95 | 260.95 | 141,515 |
| 29 Apr 2024 | 260.65 | 262.10 | 259.00 | 261.40 | 261.40 | 131,857 |
| 26 Apr 2024 | 261.55 | 263.15 | 257.45 | 258.55 | 258.55 | 213,317 |
| 25 Apr 2024 | 258.00 | 259.10 | 255.05 | 257.60 | 257.60 | 330,262 |
| 24 Apr 2024 | 265.55 | 265.55 | 257.75 | 258.00 | 258.00 | 547,637 |
| 23 Apr 2024 | 265.60 | 271.25 | 256.85 | 263.60 | 263.60 | 1,234,283 |
| 22 Apr 2024 | 286.80 | 289.50 | 278.10 | 278.85 | 278.85 | 145,193 |
| 19 Apr 2024 | 289.45 | 289.45 | 281.35 | 283.25 | 283.25 | 102,680 |
| 18 Apr 2024 | 288.45 | 294.35 | 288.45 | 291.20 | 291.20 | 69,256 |
| 16 Apr 2024 | 290.00 | 295.00 | 287.30 | 288.00 | 288.00 | 63,068 |
| 15 Apr 2024 | 301.95 | 301.95 | 289.15 | 290.90 | 290.90 | 79,455 |
| 12 Apr 2024 | 301.25 | 308.50 | 298.65 | 303.35 | 303.35 | 222,386 |
| 10 Apr 2024 | 300.05 | 306.30 | 299.00 | 301.50 | 301.50 | 300,032 |
| 09 Apr 2024 | 301.10 | 302.95 | 297.75 | 299.60 | 299.60 | 69,453 |
| 08 Apr 2024 | 300.00 | 302.75 | 295.80 | 298.65 | 298.65 | 84,403 |
| 05 Apr 2024 | 293.90 | 300.85 | 292.70 | 298.40 | 298.40 | 154,152 |
| 04 Apr 2024 | 297.95 | 298.05 | 292.00 | 294.25 | 294.25 | 85,255 |
| 03 Apr 2024 | 295.55 | 296.95 | 292.05 | 295.35 | 295.35 | 133,010 |
| 02 Apr 2024 | 285.30 | 299.10 | 285.00 | 296.05 | 296.05 | 520,326 |
| 01 Apr 2024 | 283.75 | 287.50 | 279.95 | 286.85 | 286.85 | 63,118 |
| 28 Mar 2024 | 273.40 | 279.95 | 273.40 | 278.75 | 278.75 | 54,466 |
| 27 Mar 2024 | 272.80 | 278.95 | 272.80 | 274.15 | 274.15 | 174,774 |
| 26 Mar 2024 | 272.80 | 278.60 | 271.80 | 273.80 | 273.80 | 93,937 |
| 22 Mar 2024 | 267.90 | 275.35 | 266.55 | 273.65 | 273.65 | 98,451 |
| 21 Mar 2024 | 264.70 | 269.00 | 263.50 | 267.90 | 267.90 | 186,600 |
| 20 Mar 2024 | 259.45 | 262.50 | 256.05 | 261.25 | 261.25 | 279,406 |
| 19 Mar 2024 | 261.20 | 261.45 | 256.10 | 258.65 | 258.65 | 75,826 |
| 18 Mar 2024 | 262.00 | 264.55 | 259.00 | 260.95 | 260.95 | 38,544 |
| 15 Mar 2024 | 267.55 | 269.55 | 260.00 | 261.60 | 261.60 | 83,811 |
| 14 Mar 2024 | 264.95 | 269.95 | 258.50 | 266.90 | 266.90 | 136,150 |
| 13 Mar 2024 | 280.45 | 282.45 | 262.25 | 264.65 | 264.65 | 130,865 |
| 12 Mar 2024 | 288.55 | 288.55 | 280.30 | 281.20 | 281.20 | 123,901 |
| 11 Mar 2024 | 284.60 | 292.20 | 281.50 | 286.15 | 286.15 | 85,048 |
| 07 Mar 2024 | 284.20 | 288.40 | 284.00 | 286.95 | 286.95 | 132,600 |
| 06 Mar 2024 | 290.25 | 290.95 | 278.15 | 283.95 | 283.95 | 163,214 |
| 05 Mar 2024 | 287.95 | 296.65 | 287.30 | 291.05 | 291.05 | 151,913 |
| 04 Mar 2024 | 284.45 | 289.95 | 284.45 | 287.30 | 287.30 | 74,287 |
| 01 Mar 2024 | 287.95 | 289.00 | 284.95 | 287.55 | 287.55 | 35,681 |
| 29 Feb 2024 | 282.05 | 284.40 | 278.90 | 283.35 | 283.35 | 98,774 |
| 28 Feb 2024 | 289.00 | 290.90 | 279.00 | 281.45 | 281.45 | 46,633 |
| 27 Feb 2024 | 293.80 | 293.80 | 287.30 | 288.90 | 288.90 | 110,382 |
| 26 Feb 2024 | 292.45 | 295.00 | 289.50 | 290.60 | 290.60 | 240,921 |
| 23 Feb 2024 | 291.50 | 294.45 | 288.65 | 292.60 | 292.60 | 193,208 |
| 22 Feb 2024 | 290.50 | 291.50 | 284.45 | 290.75 | 290.75 | 83,131 |
| 21 Feb 2024 | 292.50 | 297.00 | 287.55 | 289.20 | 289.20 | 175,901 |
| 20 Feb 2024 | 288.70 | 292.35 | 286.85 | 290.40 | 290.40 | 401,208 |
| 19 Feb 2024 | 290.35 | 293.30 | 287.25 | 288.65 | 288.65 | 90,533 |
| 16 Feb 2024 | 288.85 | 292.80 | 286.15 | 289.50 | 289.50 | 63,558 |
| 15 Feb 2024 | 289.40 | 293.55 | 285.75 | 286.30 | 286.30 | 122,036 |
| 14 Feb 2024 | 283.10 | 291.00 | 280.80 | 289.75 | 289.75 | 101,861 |
| 13 Feb 2024 | 276.25 | 287.20 | 275.45 | 286.60 | 286.60 | 793,313 |
| 12 Feb 2024 | 291.85 | 291.85 | 279.60 | 281.05 | 281.05 | 98,734 |
| 09 Feb 2024 | 290.40 | 292.00 | 282.20 | 288.75 | 288.75 | 394,989 |
| 08 Feb 2024 | 298.40 | 298.40 | 290.25 | 292.10 | 292.10 | 177,128 |
| 07 Feb 2024 | 293.70 | 303.00 | 292.70 | 296.70 | 296.70 | 346,577 |
| 06 Feb 2024 | 287.00 | 293.05 | 284.75 | 291.70 | 291.70 | 380,178 |
| 05 Feb 2024 | 287.65 | 289.90 | 285.00 | 286.65 | 286.65 | 56,108 |
| 02 Feb 2024 | 288.80 | 291.00 | 286.00 | 287.00 | 287.00 | 236,842 |
| 01 Feb 2024 | 290.45 | 292.40 | 282.80 | 284.60 | 284.60 | 146,043 |
| 31 Jan 2024 | 281.15 | 296.35 | 281.15 | 288.80 | 288.80 | 1,043,616 |
| 30 Jan 2024 | 278.70 | 285.50 | 276.20 | 279.95 | 279.95 | 531,941 |
| 29 Jan 2024 | 270.45 | 280.05 | 269.55 | 278.60 | 278.60 | 209,441 |
| 25 Jan 2024 | 272.35 | 274.75 | 266.85 | 270.20 | 270.20 | 92,888 |
| 24 Jan 2024 | 270.65 | 275.90 | 269.85 | 272.35 | 272.35 | 208,124 |
| 23 Jan 2024 | 281.45 | 283.20 | 269.00 | 270.80 | 270.80 | 432,251 |
| 19 Jan 2024 | 278.65 | 284.05 | 276.90 | 282.35 | 282.35 | 156,405 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 281.90 | 282.45 | 275.50 | 279.45 | 279.45 | 582,101 |
| 16 Jan 2024 | 284.15 | 285.50 | 279.05 | 282.50 | 282.50 | 768,392 |
| 15 Jan 2024 | 282.25 | 284.65 | 279.50 | 282.60 | 282.60 | 460,755 |
| 12 Jan 2024 | 278.35 | 281.65 | 275.00 | 279.90 | 279.90 | 251,294 |
| 11 Jan 2024 | 271.55 | 279.50 | 271.55 | 277.70 | 277.70 | 517,046 |
| 10 Jan 2024 | 273.05 | 273.90 | 266.80 | 268.20 | 268.20 | 333,777 |
| 09 Jan 2024 | 275.70 | 278.70 | 272.70 | 273.80 | 273.80 | 109,739 |
| 08 Jan 2024 | 280.85 | 280.85 | 273.75 | 275.60 | 275.60 | 259,837 |
| 05 Jan 2024 | 279.35 | 283.75 | 275.60 | 277.00 | 277.00 | 404,406 |
| 04 Jan 2024 | 276.85 | 279.60 | 276.20 | 277.80 | 277.80 | 126,157 |
| 03 Jan 2024 | 273.95 | 280.60 | 272.00 | 275.50 | 275.50 | 318,262 |
| 02 Jan 2024 | 276.35 | 278.60 | 268.60 | 273.20 | 273.20 | 413,757 |
| 01 Jan 2024 | 278.00 | 279.25 | 274.20 | 275.15 | 275.15 | 93,650 |
| 29 Dec 2023 | 274.40 | 281.45 | 272.95 | 276.65 | 276.65 | 582,581 |
| 28 Dec 2023 | 277.60 | 281.30 | 271.75 | 273.95 | 273.95 | 307,268 |
| 27 Dec 2023 | 271.95 | 279.55 | 271.80 | 276.80 | 276.80 | 364,467 |
| 26 Dec 2023 | 268.40 | 270.95 | 267.75 | 270.50 | 270.50 | 118,591 |
| 22 Dec 2023 | 270.35 | 273.65 | 265.70 | 267.45 | 267.45 | 145,302 |
| 21 Dec 2023 | 265.85 | 272.65 | 262.60 | 269.95 | 269.95 | 629,646 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.