BSE - Delayed Quote INR

Mahindra & Mahindra Financial Services Limited (M&MFIN.BO)

Compare
291.80
+8.30
+(2.93%)
At close: 3:21:33 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 2025281.80292.80278.70291.80291.80157,801
Feb 1, 2025282.25287.15279.05283.50283.5044,614
Jan 31, 2025278.00285.70276.05284.85284.8547,620
Jan 30, 2025270.80279.00270.15276.10276.10113,410
Jan 29, 2025274.30275.35264.05270.15270.15123,995
Jan 28, 2025260.05276.90260.05272.00272.00127,421
Jan 27, 2025265.05267.00258.20259.60259.6028,422
Jan 24, 2025276.00278.95267.30267.90267.9029,628
Jan 23, 2025264.05276.50264.00275.40275.4049,728
Jan 22, 2025263.15266.65259.55265.90265.9028,292
Jan 21, 2025267.85271.35264.55265.20265.2015,522
Jan 20, 2025273.90273.90264.20267.60267.6015,016
Jan 17, 2025272.95274.25267.65268.50268.5022,677
Jan 16, 2025266.00276.25266.00269.85269.8520,005
Jan 15, 2025271.95271.95261.50267.75267.7528,660
Jan 14, 2025264.05269.25263.00267.50267.5029,049
Jan 13, 2025272.00272.75262.00262.95262.95173,140
Jan 10, 2025283.75283.75272.35275.75275.7563,793
Jan 9, 2025278.15283.00276.75279.85279.8549,268
Jan 8, 2025277.00280.35271.10278.55278.5545,049
Jan 7, 2025272.60278.20272.50277.00277.0050,225
Jan 6, 2025277.95283.85270.05271.45271.45133,290
Jan 3, 2025278.30281.20275.55276.45276.4593,237
Jan 2, 2025262.65278.00262.65276.30276.30104,614
Jan 1, 2025268.35268.35263.75265.70265.7019,320
Dec 31, 2024261.05265.75261.05265.00265.0026,482
Dec 30, 2024266.75267.90262.75264.55264.5524,510
Dec 27, 2024268.80271.95265.60266.75266.7562,882
Dec 26, 2024267.95267.95262.30265.60265.6028,638
Dec 24, 2024264.70267.10263.75264.25264.2520,347
Dec 23, 2024265.20270.15264.00265.00265.0051,161
Dec 20, 2024274.10274.10265.50266.40266.4046,565
Dec 19, 2024266.25272.50264.10272.10272.1027,246
Dec 18, 2024269.60272.65268.50269.25269.2553,653
Dec 17, 2024273.00276.50268.85269.60269.6070,903
Dec 16, 2024273.40279.25273.30277.10277.1055,512
Dec 13, 2024279.80280.50270.75274.65274.6580,133
Dec 12, 2024281.05283.00278.30279.85279.8533,078
Dec 11, 2024285.05285.55282.45282.95282.9545,897
Dec 10, 2024279.05288.95279.05284.55284.5592,518
Dec 9, 2024281.95281.95277.95279.05279.0552,927
Dec 6, 2024290.95290.95277.50278.00278.00201,882
Dec 5, 2024286.30288.30280.25286.20286.2058,220
Dec 4, 2024289.95290.80282.45285.50285.5082,066
Dec 3, 2024279.20287.50279.00285.15285.1594,233
Dec 2, 2024273.40277.80271.45277.25277.2518,429
Nov 29, 2024272.00274.80269.45273.25273.2538,884
Nov 28, 2024275.90276.00270.00272.00272.0053,282
Nov 27, 2024271.70273.45269.90272.50272.5030,517
Nov 26, 2024272.00274.80269.70270.60270.6019,288
Nov 25, 2024266.95278.40264.80272.40272.4073,629
Nov 22, 2024256.30264.90256.00263.55263.5536,529
Nov 21, 2024262.80262.80255.70256.35256.3521,824
Nov 19, 2024258.20264.25258.20259.55259.5526,260
Nov 18, 2024256.85261.55254.50258.15258.1521,955
Nov 14, 2024257.90261.55255.05256.80256.8065,308
Nov 13, 2024268.95268.95256.95258.60258.6063,162
Nov 12, 2024269.80271.30264.00265.35265.3546,275
Nov 11, 2024278.30278.30268.75269.50269.50114,712
Nov 8, 2024271.25278.00271.25276.00276.00247,403
Nov 7, 2024278.95278.95271.90272.60272.60186,559
Nov 6, 2024279.45279.85276.00277.20277.2038,840
Nov 4, 2024275.95275.95270.00273.70273.7062,383
Nov 1, 2024274.35274.95270.20273.35273.3517,577
Oct 31, 2024279.00279.45266.80270.75270.7591,472
Oct 29, 2024272.90279.80272.00278.80278.8084,619
Oct 28, 2024268.80274.75267.00272.90272.9055,463
Oct 25, 2024269.05269.60260.20268.80268.80166,802
Oct 24, 2024268.05272.20264.85269.05269.05146,605
Oct 23, 2024265.15275.75259.35267.85267.85418,608
Oct 22, 2024294.85294.85280.20281.55281.55100,185
Oct 21, 2024296.85296.85286.25288.70288.70114,320
Oct 18, 2024282.15293.25279.95291.15291.15113,958
Oct 17, 2024292.95292.95280.95281.70281.7082,106
Oct 16, 2024288.95291.15285.95290.05290.0567,675
Oct 15, 2024286.85288.45283.25286.35286.35104,599
Oct 14, 2024287.35287.35282.55283.25283.2549,069
Oct 11, 2024287.65287.65282.75284.25284.2568,307
Oct 10, 2024289.85289.85282.90284.60284.6080,978
Oct 9, 2024294.70296.75285.20286.00286.00106,682
Oct 8, 2024287.05296.50286.75288.80288.8096,031
Oct 7, 2024305.45305.45287.90292.05292.05216,400
Oct 4, 2024318.95318.95299.25300.60300.60431,195
Oct 3, 2024325.05329.00320.75322.15322.15132,698
Oct 1, 2024338.40340.10328.25330.70330.70170,884
Sep 30, 2024334.05341.60330.75338.70338.70162,591
Sep 27, 2024341.95342.90332.20333.55333.55175,011
Sep 26, 2024334.00341.90328.10340.55340.55291,632
Sep 25, 2024329.75335.45326.95332.30332.30143,845
Sep 24, 2024331.55332.75327.40328.55328.55396,247
Sep 23, 2024327.00332.80320.75332.05332.0599,077
Sep 20, 2024323.20327.00315.00320.55320.55237,825
Sep 19, 2024324.00333.25315.05323.80323.8064,631
Sep 18, 2024328.50330.75324.80326.35326.3527,928
Sep 17, 2024330.00333.00326.70327.45327.4546,101
Sep 16, 2024335.50336.75329.90331.00331.0066,956
Sep 13, 2024334.95336.60328.90332.70332.7083,918
Sep 12, 2024323.40332.00323.20331.30331.30114,982
Sep 11, 2024328.45328.45320.40322.40322.4030,341
Sep 10, 2024326.85327.70322.40325.20325.2040,613
Sep 9, 2024323.05328.35319.75324.45324.4579,120
Sep 6, 2024328.15332.30323.75327.30327.30129,245
Sep 5, 2024324.55332.05324.55329.00329.00148,854
Sep 4, 2024323.00329.05321.50324.55324.55129,685
Sep 3, 2024324.95333.40323.30325.25325.25380,548
Sep 2, 2024316.00324.30315.65321.80321.80183,352
Aug 30, 2024312.75317.40312.75314.45314.4515,714
Aug 29, 2024315.20317.70308.95312.75312.7556,413
Aug 28, 2024319.95322.45314.30315.15315.1561,530
Aug 26, 2024307.90316.50307.00315.60315.60269,994
Aug 23, 2024314.25314.25303.70304.95304.95114,839
Aug 22, 2024307.65319.40307.65313.70313.70564,263
Aug 21, 2024305.00308.80302.50307.65307.6572,734
Aug 20, 2024298.10305.40297.00303.75303.7589,174
Aug 19, 2024297.10298.35293.50296.30296.3050,109
Aug 16, 2024289.80296.35289.00295.90295.90102,288
Aug 14, 2024289.00290.90286.10288.00288.0024,371
Aug 13, 2024300.00300.00289.10289.90289.9046,644
Aug 12, 2024297.25304.00297.25298.55298.5562,580
Aug 9, 2024303.00303.00298.50300.30300.3079,490
Aug 8, 2024304.80304.80295.00295.85295.8539,355
Aug 7, 2024299.00304.20295.80303.75303.75101,356
Aug 6, 2024290.15299.50290.15293.15293.1541,454
Aug 5, 2024293.50297.90287.45292.50292.50116,387
Aug 2, 2024301.00307.70301.00305.25305.2543,801
Aug 1, 2024303.65310.80303.65306.30306.30124,770
Jul 31, 2024305.45306.00302.05302.75302.75109,135
Jul 30, 2024303.10308.70302.00304.10304.10137,432
Jul 29, 2024296.50304.80296.10303.10303.10213,499
Jul 26, 2024289.20296.90288.00293.65293.65130,530
Jul 25, 2024294.95294.95287.50290.00290.00119,078
Jul 24, 2024290.25305.45290.25298.45298.45170,228
Jul 23, 2024296.00299.25280.95295.90295.90276,047
Jul 22, 2024290.15292.90285.75292.50292.5036,794
Jul 19, 2024294.40296.30288.05290.15290.1536,354
Jul 18, 2024297.00298.85290.80295.15295.1570,724
Jul 16, 2024 6.30 Dividend
Jul 16, 2024297.25301.50294.00296.35296.35163,604
Jul 15, 2024303.80305.15296.70303.25296.95106,847
Jul 12, 2024301.85305.45297.35298.15291.9695,050
Jul 11, 2024301.70309.25300.25301.20294.94362,782
Jul 10, 2024301.50303.35295.70299.15292.94176,605
Jul 9, 2024302.80305.65301.10302.05295.77101,986
Jul 8, 2024302.50305.20298.00302.85296.56139,832
Jul 5, 2024299.15302.00297.60300.60294.36119,409
Jul 4, 2024304.30304.30296.15298.40292.20147,168
Jul 3, 2024299.95304.70289.00303.35297.05185,272
Jul 2, 2024306.60308.40300.25302.20295.9238,907
Jul 1, 2024302.85309.05301.25306.20299.8457,425
Jun 28, 2024299.10306.20299.10300.50294.2691,276
Jun 27, 2024307.95308.90299.00300.65294.4062,829
Jun 26, 2024299.90310.20298.15308.00301.60141,328
Jun 25, 2024306.80307.95300.45306.00299.6484,483
Jun 24, 2024305.15316.30302.95305.00298.66302,496
Jun 21, 2024306.30308.00302.25305.85299.5087,817
Jun 20, 2024305.00309.50303.25307.30300.9265,355
Jun 19, 2024310.55310.90305.70306.35299.99127,973
Jun 18, 2024300.05313.00295.10307.70301.31644,672
Jun 14, 2024293.45299.95293.20298.95292.7483,605
Jun 13, 2024290.20296.35288.15293.20287.11206,805
Jun 12, 2024290.45293.45289.25290.00283.98143,721
Jun 11, 2024284.00292.00284.00291.00284.95242,812
Jun 10, 2024284.35288.00283.55284.25278.3490,422
Jun 7, 2024279.80282.90275.55282.15276.2991,442
Jun 6, 2024276.85280.00273.85278.10272.32196,571
Jun 5, 2024260.85278.05259.00274.75269.04140,436
Jun 4, 2024275.95275.95256.90259.00253.62178,671
Jun 3, 2024273.00274.30270.15273.05267.38103,891
May 31, 2024263.45270.00261.65267.50261.94101,449
May 30, 2024268.45268.45260.90263.50258.03262,053
May 29, 2024269.00270.55267.25268.15262.58128,164
May 28, 2024269.70272.20267.80269.40263.80131,319
May 27, 2024271.85271.85267.30269.25263.66167,910
May 24, 2024269.85272.85267.75271.15265.52148,922
May 23, 2024267.85270.15265.60268.85263.26287,714
May 22, 2024263.40268.65261.20266.20260.67107,682
May 21, 2024264.20265.00261.40263.35257.88509,567
May 17, 2024266.55267.55263.20263.90258.4266,959
May 16, 2024267.50268.25264.65266.55261.01120,311
May 15, 2024262.05267.35262.05266.90261.36182,780
May 14, 2024263.70265.30260.00263.85258.37146,830
May 13, 2024251.00265.60251.00263.90258.42262,477
May 10, 2024249.35253.55246.30250.40245.20175,187
May 9, 2024255.20257.40251.25252.20246.96150,419
May 8, 2024257.05257.20250.40255.10249.80237,740
May 7, 2024259.85259.85251.45257.00251.66294,659
May 6, 2024273.40273.50257.10259.85254.45375,067
May 3, 2024265.85273.05264.35266.95261.40518,047
May 2, 2024263.35266.35261.65264.70259.20199,404
Apr 30, 2024263.30264.00259.50260.95255.53141,515
Apr 29, 2024260.65262.10259.00261.40255.97131,857
Apr 26, 2024261.55263.15257.45258.55253.18213,317
Apr 25, 2024258.00259.10255.05257.60252.25330,262
Apr 24, 2024265.55265.55257.75258.00252.64547,637
Apr 23, 2024265.60271.25256.85263.60258.121,234,283
Apr 22, 2024286.80289.50278.10278.85273.06145,193
Apr 19, 2024289.45289.45281.35283.25277.37102,680
Apr 18, 2024288.45294.35288.45291.20285.1569,256
Apr 16, 2024290.00295.00287.30288.00282.0263,068
Apr 15, 2024301.95301.95289.15290.90284.8679,455
Apr 12, 2024301.25308.50298.65303.35297.05222,386
Apr 10, 2024300.05306.30299.00301.50295.24300,032
Apr 9, 2024301.10302.95297.75299.60293.3869,453
Apr 8, 2024300.00302.75295.80298.65292.4584,403
Apr 5, 2024293.90300.85292.70298.40292.20154,152
Apr 4, 2024297.95298.05292.00294.25288.1485,255
Apr 3, 2024295.55296.95292.05295.35289.21133,010
Apr 2, 2024285.30299.10285.00296.05289.90520,326
Apr 1, 2024283.75287.50279.95286.85280.8963,118
Mar 28, 2024273.40279.95273.40278.75272.9654,466
Mar 27, 2024272.80278.95272.80274.15268.45174,774
Mar 26, 2024272.80278.60271.80273.80268.1193,937
Mar 22, 2024267.90275.35266.55273.65267.9698,451
Mar 21, 2024264.70269.00263.50267.90262.33186,600
Mar 20, 2024259.45262.50256.05261.25255.82279,406
Mar 19, 2024261.20261.45256.10258.65253.2875,826
Mar 18, 2024262.00264.55259.00260.95255.5338,544
Mar 15, 2024267.55269.55260.00261.60256.1783,811
Mar 14, 2024264.95269.95258.50266.90261.36136,150
Mar 13, 2024280.45282.45262.25264.65259.15130,865
Mar 12, 2024288.55288.55280.30281.20275.36123,901
Mar 11, 2024284.60292.20281.50286.15280.2185,048
Mar 7, 2024284.20288.40284.00286.95280.99132,600
Mar 6, 2024290.25290.95278.15283.95278.05163,214
Mar 5, 2024287.95296.65287.30291.05285.00151,913
Mar 4, 2024284.45289.95284.45287.30281.3374,287
Mar 1, 2024287.95289.00284.95287.55281.5835,681
Feb 29, 2024282.05284.40278.90283.35277.4698,774
Feb 28, 2024289.00290.90279.00281.45275.6046,633
Feb 27, 2024293.80293.80287.30288.90282.90110,382
Feb 26, 2024292.45295.00289.50290.60284.56240,921
Feb 23, 2024291.50294.45288.65292.60286.52193,208
Feb 22, 2024290.50291.50284.45290.75284.7183,131
Feb 21, 2024292.50297.00287.55289.20283.19175,901
Feb 20, 2024288.70292.35286.85290.40284.37401,208
Feb 19, 2024290.35293.30287.25288.65282.6590,533
Feb 16, 2024288.85292.80286.15289.50283.4963,558
Feb 15, 2024289.40293.55285.75286.30280.35122,036
Feb 14, 2024283.10291.00280.80289.75283.73101,861
Feb 13, 2024276.25287.20275.45286.60280.65793,313
Feb 12, 2024291.85291.85279.60281.05275.2198,734
Feb 9, 2024290.40292.00282.20288.75282.75394,989
Feb 8, 2024298.40298.40290.25292.10286.03177,128
Feb 7, 2024293.70303.00292.70296.70290.54346,577
Feb 6, 2024287.00293.05284.75291.70285.64380,178
Feb 5, 2024287.65289.90285.00286.65280.6956,108

Related Tickers

DHANI.BO Dhani Services Limited
75.77
-7.01%
 
POONAWALLA.BO Poonawalla Fincorp Limited
308.65
-0.10%
 
LTF.BO L&T Finance Limited
149.30
+2.23%
 
BAJFINANCE.BO Bajaj Finance Limited
8,419.30
+5.22%
 
TFCILTD.NS Tourism Finance Corporation of India Limited
139.04
-3.12%
 
PFC.BO Power Finance Corporation Limited
385.50
-4.64%
 
HUDCO.BO Housing and Urban Development Corporation Limited
198.05
-8.80%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,172.45
-0.46%
 
CREDITACC.NS CreditAccess Grameen Limited
1,016.70
-0.78%
 
LTF.NS L&T Finance Limited
149.56
+2.46%