Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

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

264.60
-4.00
(-1.49%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025270.50270.75263.40264.60264.602,498,826
Apr 24, 2025270.50271.60267.65268.60268.601,894,891
Apr 23, 2025273.00278.05265.20269.90269.907,563,566
Apr 22, 2025276.45279.90273.65277.15277.154,082,971
Apr 21, 2025276.95278.00273.05275.80275.803,240,661
Apr 17, 2025272.55276.00270.50275.50275.50980,843
Apr 16, 2025268.05276.75267.60272.65272.652,161,828
Apr 15, 2025268.10270.00264.55268.05268.051,419,499
Apr 11, 2025260.50265.05260.50263.10263.101,132,140
Apr 9, 2025259.00260.40251.25257.60257.601,186,620
Apr 8, 2025257.95262.20255.50258.80258.801,139,313
Apr 7, 2025237.95254.50237.95252.70252.701,663,683
Apr 4, 2025264.00266.90258.30262.30262.301,994,446
Apr 3, 2025266.00269.40262.30265.20265.205,621,003
Apr 2, 2025278.00279.75267.40268.65268.653,137,878
Apr 1, 2025282.95283.55269.80276.35276.352,437,456
Mar 28, 2025290.00291.75280.60283.00283.002,313,383
Mar 27, 2025285.95292.00282.85290.10290.101,198,120
Mar 26, 2025289.55292.70285.50287.20287.20842,792
Mar 25, 2025294.00295.60288.10289.20289.201,682,828
Mar 24, 2025291.75296.00291.75293.10293.101,007,036
Mar 21, 2025286.45293.50286.30291.35291.351,358,636
Mar 20, 2025291.00292.00285.35287.65287.65758,269
Mar 19, 2025282.95289.90280.20287.15287.152,242,951
Mar 18, 2025275.25275.25275.25275.25275.25-
Mar 17, 2025274.00277.20271.30275.25275.251,868,434
Mar 13, 2025272.65272.90268.55271.35271.35882,610
Mar 12, 2025267.60273.05266.00270.25270.251,752,726
Mar 11, 2025272.15272.15265.30268.60268.601,099,994
Mar 10, 2025274.60281.55270.65272.15272.151,047,404
Mar 7, 2025277.20279.45273.25274.65274.65987,210
Mar 6, 2025280.40281.15276.60279.10279.101,843,697
Mar 5, 2025269.25278.10269.20276.00276.002,018,591
Mar 4, 2025269.50270.95264.00266.55266.551,031,583
Mar 3, 2025271.85274.45265.00270.40270.40955,398
Feb 28, 2025278.05279.05267.65270.60270.601,223,567
Feb 27, 2025274.35285.70272.40281.90281.903,933,791
Feb 25, 2025270.00276.00269.35271.00271.00835,037
Feb 24, 2025269.10272.30265.90271.35271.35886,943
Feb 21, 2025280.90284.00269.40270.45270.455,274,745
Feb 20, 2025277.00281.95275.55280.50280.501,036,036
Feb 19, 2025271.60279.40268.50278.40278.40641,863
Feb 18, 2025276.05276.05267.90272.80272.801,418,196
Feb 17, 2025269.00279.90265.35276.85276.851,627,613
Feb 14, 2025283.40284.90269.35271.25271.252,686,390
Feb 13, 2025277.20287.05277.20282.60282.601,658,423
Feb 12, 2025281.55284.80269.55276.05276.051,296,927
Feb 11, 2025295.65297.85279.75281.55281.551,613,776
Feb 10, 2025297.70300.65293.50296.35296.35720,243
Feb 7, 2025298.80300.20293.90297.70297.701,866,777
Feb 6, 2025298.00301.70294.35297.05297.051,038,981
Feb 5, 2025298.10304.20297.15298.45298.451,453,250
Feb 4, 2025293.00299.65292.50297.80297.801,979,046
Feb 3, 2025281.00292.95278.90291.85291.851,842,708
Feb 1, 2025285.00287.15278.50283.25283.251,281,853
Jan 31, 2025276.80285.80276.05284.95284.951,341,406
Jan 30, 2025270.80278.95268.60276.65276.652,650,797
Jan 29, 2025268.00275.30264.00270.00270.003,677,522
Jan 28, 2025261.55277.00261.25272.00272.006,036,920
Jan 27, 2025267.00267.95258.00259.75259.751,206,941
Jan 24, 2025275.65278.80267.15268.05268.05646,207
Jan 23, 2025265.20276.65264.80275.45275.453,033,964
Jan 22, 2025265.50266.90259.50265.85265.85778,677
Jan 21, 2025268.25271.70264.50265.25265.25873,853
Jan 20, 2025268.55270.20264.10267.65267.651,062,189
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 6.3 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

Related Tickers

RECLTD.NS REC Limited
422.20
-4.03%
 
LTF.NS L&T Finance Limited
172.99
-3.66%
 
MUTHOOTFIN.NS Muthoot Finance Limited
2,093.20
-2.66%
 
PFC.NS Power Finance Corporation Limited
415.05
-4.41%
 
IIFL.NS IIFL Finance Limited
366.20
-2.07%
 
SUNDARMFIN.NS Sundaram Finance Limited
5,277.00
-0.01%
 
MANAPPURAM.NS Manappuram Finance Limited
226.93
-0.83%
 
IRFC.NS Indian Railway Finance Corporation Limited
128.80
-3.46%
 
CREDITACC.NS CreditAccess Grameen Limited
1,120.70
-2.43%
 
POONAWALLA.NS Poonawalla Fincorp Limited
380.40
-4.02%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.