NSE - Free Realtime Quote INR

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

Compare
268.15
-0.40
(-0.15%)
As of 10:51:51 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 2025268.55270.20264.10268.15268.15216,606
Jan 17, 2025269.40274.50267.75268.55268.551,147,484
Jan 16, 2025269.40276.40269.00269.85269.851,229,372
Jan 15, 2025267.00270.90261.50267.85267.851,353,723
Jan 14, 2025265.00269.30262.70266.80266.801,956,607
Jan 13, 2025273.00273.30262.00263.20263.202,684,374
Jan 10, 2025279.10281.35272.55275.55275.553,317,232
Jan 9, 2025278.50282.95276.30279.75279.751,074,194
Jan 8, 2025276.10280.50270.75278.75278.752,581,985
Jan 7, 2025273.00278.45272.60277.15277.15780,470
Jan 6, 2025276.30283.80270.00271.00271.002,825,864
Jan 3, 2025276.90281.15275.45276.45276.453,293,873
Jan 2, 2025265.55278.90264.70275.70275.703,485,430
Jan 1, 2025264.95269.00263.30265.55265.55639,735
Dec 31, 2024262.20265.95262.15264.95264.951,345,056
Dec 30, 2024267.00267.80262.45264.10264.10693,267
Dec 27, 2024265.15272.00265.00267.00267.002,506,909
Dec 26, 2024265.05268.00262.10265.60265.601,717,071
Dec 24, 2024265.15267.35263.55264.05264.05546,283
Dec 23, 2024267.65270.40264.15265.15265.15729,288
Dec 20, 2024272.05273.60265.55266.05266.05988,040
Dec 19, 2024267.05272.65264.15272.05272.05905,136
Dec 18, 2024269.50272.65268.50269.30269.30557,865
Dec 17, 2024273.40276.70268.85269.50269.501,259,978
Dec 16, 2024274.75279.30273.15276.75276.751,751,624
Dec 13, 2024279.50280.25270.55274.75274.752,798,372
Dec 12, 2024283.05283.60278.20279.90279.90927,632
Dec 11, 2024285.35285.40282.35283.05283.05716,414
Dec 10, 2024279.15289.05279.15284.55284.552,479,899
Dec 9, 2024278.45281.25277.85279.15279.151,095,911
Dec 6, 2024286.95287.90277.70278.00278.002,696,963
Dec 5, 2024286.60288.50280.30286.25286.25974,296
Dec 4, 2024288.00291.05281.95285.35285.353,219,906
Dec 3, 2024277.40287.70277.30285.30285.303,319,481
Dec 2, 2024273.00277.90271.00277.40277.40685,024
Nov 29, 2024272.20274.85269.35273.40273.40718,662
Nov 28, 2024273.50276.10269.85272.00272.001,332,500
Nov 27, 2024270.35273.50269.85272.35272.35656,860
Nov 26, 2024272.00275.00269.70270.30270.30824,314
Nov 25, 2024264.55278.50264.55272.65272.652,391,672
Nov 22, 2024256.05264.70255.75263.80263.80791,911
Nov 21, 2024260.20260.60255.30256.25256.25707,359
Nov 19, 2024258.50264.45258.00259.80259.801,123,396
Nov 18, 2024255.60261.60254.30258.20258.20727,558
Nov 14, 2024258.00261.25255.00256.85256.851,042,293
Nov 13, 2024265.00265.20256.65258.25258.251,538,121
Nov 12, 2024270.20271.65263.90265.40265.401,571,141
Nov 11, 2024273.00275.35268.85269.60269.601,378,570
Nov 8, 2024272.50277.90271.00276.15276.152,543,165
Nov 7, 2024278.40279.00271.75272.55272.551,606,530
Nov 6, 2024277.15280.00275.85277.25277.25638,612
Nov 5, 2024273.95279.15270.15276.90276.90904,262
Nov 4, 2024272.55274.70269.85273.70273.70987,660
Nov 1, 2024272.95274.80270.00273.40273.40212,130
Oct 31, 2024274.00275.55266.70270.60270.602,677,259
Oct 30, 2024276.25279.95273.45274.15274.152,171,127
Oct 29, 2024272.50279.85271.00278.90278.902,203,902
Oct 28, 2024269.05274.70266.95273.10273.101,061,711
Oct 25, 2024269.20269.85260.00268.25268.253,770,241
Oct 24, 2024269.95272.60265.00268.90268.906,393,652
Oct 23, 2024263.25275.95259.20267.55267.5516,611,020
Oct 22, 2024289.00290.75280.10281.65281.654,455,320
Oct 21, 2024292.70295.40286.25289.15289.154,688,838
Oct 18, 2024283.00293.40279.30291.00291.003,409,122
Oct 17, 2024291.50291.50281.10282.15282.152,265,105
Oct 16, 2024288.00290.95285.70290.00290.003,461,847
Oct 15, 2024284.50288.30283.10286.40286.402,462,550
Oct 14, 2024286.40286.65282.55283.25283.251,352,567
Oct 11, 2024285.10287.05282.60284.05284.051,282,403
Oct 10, 2024288.40289.60282.55284.45284.453,215,003
Oct 9, 2024292.00296.95285.00285.75285.758,519,910
Oct 8, 2024292.95298.75285.00288.90288.904,615,379
Oct 7, 2024303.00304.95287.95291.95291.955,680,739
Oct 4, 2024316.00316.75299.00300.45300.4511,656,581
Oct 3, 2024327.90329.15320.60322.25322.251,904,229
Oct 1, 2024339.50339.90328.05330.10330.105,274,521
Sep 30, 2024334.90341.65330.65338.35338.354,928,188
Sep 27, 2024340.15343.00332.10333.50333.503,885,438
Sep 26, 2024334.80341.90328.15340.50340.505,635,581
Sep 25, 2024329.40335.60326.05332.15332.153,559,637
Sep 24, 2024331.90333.00327.15328.60328.601,794,442
Sep 23, 2024323.05332.65320.50332.00332.002,714,224
Sep 20, 2024325.00326.80314.85320.75320.7516,177,572
Sep 19, 2024329.40333.25315.15323.65323.651,774,892
Sep 18, 2024328.85330.90324.75327.50327.501,035,799
Sep 17, 2024331.00333.85326.75327.60327.601,796,467
Sep 16, 2024335.00336.85329.65331.00331.001,900,671
Sep 13, 2024331.45336.55329.00332.95332.952,560,891
Sep 12, 2024325.10332.00323.30331.45331.451,775,496
Sep 11, 2024325.70328.00320.50322.40322.401,529,533
Sep 10, 2024325.10327.90322.30325.65325.651,379,597
Sep 9, 2024325.10328.80319.65324.50324.502,666,724
Sep 6, 2024328.00332.40323.75327.20327.206,668,867
Sep 5, 2024325.00332.30324.50329.10329.102,748,179
Sep 4, 2024322.55329.35321.85324.45324.453,256,335
Sep 3, 2024323.90333.45323.30325.10325.1010,729,594
Sep 2, 2024317.65324.30315.70322.20322.204,760,850
Aug 30, 2024314.50318.35313.50314.35314.35935,094
Aug 29, 2024315.25317.80308.90313.40313.404,522,608
Aug 28, 2024318.60322.45314.15315.25315.253,048,980
Aug 27, 2024315.35323.25313.30320.35320.354,272,587
Aug 26, 2024306.60316.50306.50315.35315.355,385,515
Aug 23, 2024313.70314.00303.75305.00305.001,630,309
Aug 22, 2024308.00319.45307.55313.70313.708,619,659
Aug 21, 2024303.65308.80302.65307.75307.751,497,146
Aug 20, 2024298.45305.50296.80303.65303.651,536,222
Aug 19, 2024297.45298.45293.50296.40296.402,384,069
Aug 16, 2024288.75296.50288.10295.85295.85859,734
Aug 14, 2024290.00295.00286.00287.90287.90708,578
Aug 13, 2024299.80299.80288.90290.00290.00941,461
Aug 12, 2024299.90304.25296.90298.75298.753,046,440
Aug 9, 2024300.45303.00298.45300.10300.101,047,171
Aug 8, 2024302.50304.20294.60295.90295.902,149,531
Aug 7, 2024298.40304.35295.85303.80303.801,671,041
Aug 6, 2024293.95300.00291.25293.15293.151,677,721
Aug 5, 2024290.00297.90287.10292.60292.604,967,783
Aug 2, 2024305.00307.90300.55305.45305.451,531,887
Aug 1, 2024304.30310.85303.40306.45306.453,390,417
Jul 31, 2024304.70306.00302.05303.25303.251,090,343
Jul 30, 2024304.40308.70302.00304.00304.003,176,723
Jul 29, 2024295.00304.80295.00303.15303.152,530,835
Jul 26, 2024289.95296.90287.65293.65293.652,051,866
Jul 25, 2024295.10296.00287.50289.85289.854,350,537
Jul 24, 2024291.10305.55291.10298.70298.706,632,507
Jul 23, 2024293.90299.00281.00295.85295.853,373,400
Jul 22, 2024288.20292.85285.65292.40292.40858,381
Jul 19, 2024295.25297.70288.05290.25290.251,530,251
Jul 18, 2024298.85298.90291.00295.20295.202,203,883
Jul 16, 2024 6.30 Dividend
Jul 16, 2024296.60301.55295.00297.30297.304,632,866
Jul 15, 2024301.30305.20296.50303.05296.754,150,259
Jul 12, 2024302.95306.00297.45298.20292.001,766,372
Jul 11, 2024300.80309.25300.05301.15294.895,083,335
Jul 10, 2024303.00303.45295.60299.10292.882,107,925
Jul 9, 2024303.95305.00301.10302.25295.971,168,467
Jul 8, 2024302.20305.35298.00302.80296.511,916,725
Jul 5, 2024299.80302.10297.75300.50294.253,303,110
Jul 4, 2024303.15303.45295.75298.20292.003,677,899
Jul 3, 2024297.45304.40288.60303.40297.096,742,891
Jul 2, 2024308.30308.30300.10302.45296.162,510,698
Jul 1, 2024300.90308.80300.90306.60300.232,060,485
Jun 28, 2024300.55306.70300.00300.60294.353,179,850
Jun 27, 2024307.00308.85299.20300.65294.401,938,339
Jun 26, 2024300.00309.90298.65308.10301.704,906,791
Jun 25, 2024305.95308.10300.30306.05299.692,763,268
Jun 24, 2024306.00316.35302.65305.35299.0011,086,671
Jun 21, 2024307.15308.20301.50306.05299.692,807,699
Jun 20, 2024304.50309.85302.05307.15300.764,080,093
Jun 19, 2024310.00311.00305.65306.45300.082,506,060
Jun 18, 2024301.90313.00296.05307.70301.308,218,251
Jun 14, 2024293.95300.00293.20298.95292.744,666,536
Jun 13, 2024291.00296.50288.10293.30287.203,812,916
Jun 12, 2024290.75293.40289.15290.15284.123,521,620
Jun 11, 2024284.00292.15284.00290.70284.662,981,757
Jun 10, 2024285.00287.90283.50284.05278.142,787,145
Jun 7, 2024277.55283.10275.50282.45276.584,540,650
Jun 6, 2024275.00280.00273.65278.15272.374,121,280
Jun 5, 2024263.00278.25258.95274.30268.604,083,071
Jun 4, 2024275.00275.05256.35259.50254.116,360,293
Jun 3, 2024273.00274.25270.00273.30267.622,522,525
May 31, 2024263.15270.90261.45267.60262.042,007,147
May 30, 2024267.65268.20261.00263.15257.683,144,337
May 29, 2024267.55270.60267.25268.45262.871,618,611
May 28, 2024270.45272.25267.70269.75264.142,213,513
May 27, 2024271.35271.75267.10269.25263.652,332,872
May 24, 2024268.00272.90267.80271.40265.762,367,636
May 23, 2024267.45270.00265.70269.05263.462,070,812
May 22, 2024264.60268.65261.10266.05260.523,633,433
May 21, 2024264.95264.95261.15263.40257.921,525,197
May 17, 2024266.75267.75263.00263.80258.321,095,715
May 16, 2024267.00268.30264.75266.65261.112,599,017
May 15, 2024263.75267.75262.55266.90261.354,509,013
May 14, 2024263.70265.25260.05263.75258.272,678,174
May 13, 2024251.30265.50251.30263.75258.277,989,018
May 10, 2024249.00253.50246.20250.55245.348,015,347
May 9, 2024254.90257.45251.05252.95247.695,218,773
May 8, 2024257.40257.40250.30254.85249.556,864,398
May 7, 2024260.00260.65251.40256.90251.568,917,098
May 6, 2024273.30273.80257.20259.90254.506,552,880
May 3, 2024265.50273.10264.40267.10261.554,725,798
May 2, 2024262.95266.40262.00264.70259.204,214,200
Apr 30, 2024263.00264.95259.30261.15255.724,059,482
Apr 29, 2024260.00262.50259.00261.50256.063,928,418
Apr 26, 2024260.00263.00257.40258.65253.276,673,767
Apr 25, 2024258.25259.10255.00257.75252.397,013,832
Apr 24, 2024265.30265.50257.60257.95252.598,409,512
Apr 23, 2024264.05271.00256.50263.45257.9726,515,192
Apr 22, 2024286.75289.45277.95278.85273.053,326,209
Apr 19, 2024289.80289.80281.45283.15277.263,353,405
Apr 18, 2024290.00294.45288.55291.10285.052,991,944
Apr 16, 2024289.70295.00286.95288.00282.011,277,406
Apr 15, 2024300.60300.60288.40290.80284.753,188,143
Apr 12, 2024299.45308.50298.75303.45297.143,088,593
Apr 10, 2024300.40306.50298.95302.10295.823,485,024
Apr 9, 2024300.75302.90297.75299.55293.321,976,953
Apr 8, 2024301.00302.85295.75298.90292.691,578,489
Apr 5, 2024292.05300.75292.05298.50292.292,155,959
Apr 4, 2024297.55298.30291.95294.10287.991,005,749
Apr 3, 2024294.05296.95292.15295.40289.262,013,500
Apr 2, 2024285.00299.00284.95296.05289.904,659,977
Apr 1, 2024279.10287.80279.10286.95280.982,077,150
Mar 28, 2024275.50280.00274.55278.80273.002,514,460
Mar 27, 2024273.55279.00272.10274.45268.742,219,609
Mar 26, 2024271.80278.75271.20273.85268.162,917,853
Mar 22, 2024267.70275.60266.45273.60267.912,011,220
Mar 21, 2024263.90269.40263.25268.20262.621,892,092
Mar 20, 2024259.95262.50256.05261.25255.822,568,802
Mar 19, 2024260.50261.45256.05258.60253.223,700,731
Mar 18, 2024261.85264.55258.75260.75255.333,701,521
Mar 15, 2024266.90269.70260.10261.65256.213,772,385
Mar 14, 2024264.00270.15258.35266.90261.353,620,595
Mar 13, 2024282.00284.00262.05264.40258.904,081,909
Mar 12, 2024286.95288.05280.00281.45275.602,176,369
Mar 11, 2024281.05292.40281.05286.05280.101,668,408
Mar 7, 2024284.85288.45284.00286.95280.982,085,419
Mar 6, 2024290.80291.10278.00284.20278.294,428,921
Mar 5, 2024288.80296.40287.95290.80284.755,260,464
Mar 4, 2024287.65290.00286.25287.50281.52913,071
Mar 1, 2024284.95289.00284.45287.75281.77896,853
Feb 29, 2024282.45284.45278.65283.40277.512,729,826
Feb 28, 2024289.00290.70278.45281.45275.602,069,888
Feb 27, 2024290.50292.95286.75289.00282.992,119,466
Feb 26, 2024292.00295.00289.30290.75284.711,713,336
Feb 23, 2024291.90294.40288.60292.95286.862,491,263
Feb 22, 2024290.00291.70284.50290.65284.611,165,654
Feb 21, 2024292.90297.00287.50289.00282.993,939,673
Feb 20, 2024289.00292.25286.90290.15284.123,231,648
Feb 19, 2024288.95293.40287.30288.65282.652,164,944
Feb 16, 2024288.45292.90286.10289.50283.482,174,731
Feb 15, 2024289.00293.55285.80286.45280.501,365,450
Feb 14, 2024282.00291.15280.90289.00282.993,189,008
Feb 13, 2024282.00287.00275.80286.55280.592,056,479
Feb 12, 2024290.05290.50279.50280.55274.722,548,445
Feb 9, 2024292.60293.30282.10288.85282.853,220,669
Feb 8, 2024298.20298.20290.20291.85285.783,171,856
Feb 7, 2024293.40302.90292.55296.80290.638,898,139
Feb 6, 2024286.70293.00284.65291.75285.683,175,052
Feb 5, 2024289.00289.95284.70286.70280.742,529,158
Feb 2, 2024287.70291.00285.45287.45281.473,335,154
Feb 1, 2024290.00292.25282.45284.55278.634,329,276
Jan 31, 2024282.50296.40282.50289.20283.1916,951,798
Jan 30, 2024279.10285.60276.10279.55273.745,479,349
Jan 29, 2024272.95280.05269.70278.60272.813,430,721
Jan 25, 2024272.10275.90266.85270.15264.533,763,855
Jan 24, 2024271.00275.70270.00272.55266.883,748,332
Jan 23, 2024283.00283.30268.95270.55264.936,246,737

Related Tickers

LTF.NS L&T Finance Limited
144.36
+0.93%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,171.80
+1.03%
 
POONAWALLA.NS Poonawalla Fincorp Limited
313.45
-0.19%
 
SBICARD.NS SBI Cards and Payment Services Limited
747.85
+0.94%
 
FEDFINA.NS Fedbank Financial Services Limited
96.50
-1.25%
 
SHRIRAMFIN.NS Shriram Finance Limited
514.75
-2.23%
 
CHOLAFIN.NS Cholamandalam Investment and Finance Company Limited
1,242.75
-1.17%
 
MANAPPURAM.NS Manappuram Finance Limited
193.62
-0.07%
 
IIFL.NS IIFL Finance Limited
397.10
-0.51%
 
CGCL.BO Capri Global Capital Limited
179.60
+0.14%