NSE - Delayed Quote
INR
Mahindra & Mahindra Financial Services Limited (M&MFIN.NS)
261.70
-3.10
(-1.17%)
At close: October 30 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
263.00
266.20
255.55
261.70
261.70
4,629,242
Oct 29, 2026
264.00
266.00
256.50
264.80
264.80
4,280,200
Oct 28, 2026
261.50
263.50
253.40
263.00
263.00
3,618,715
Oct 27, 2026
280.00
280.00
258.20
260.85
260.85
7,237,653
Oct 26, 2026
274.00
281.05
267.30
279.25
279.25
2,078,347
Oct 23, 2026
288.00
289.60
271.80
276.90
276.90
2,879,075
Oct 22, 2026
289.90
290.00
268.25
287.60
287.60
13,171,893
Oct 21, 2026
306.50
307.95
295.30
297.45
297.45
2,516,245
Oct 19, 2026
313.80
315.25
302.00
304.90
304.90
2,332,226
Oct 16, 2026
317.80
317.80
309.75
311.55
311.55
1,444,372
Oct 15, 2026
321.80
321.80
315.05
316.15
316.15
1,061,098
Oct 14, 2026
325.50
326.25
317.75
319.45
319.45
1,002,203
Oct 13, 2026
324.00
328.60
321.00
325.75
325.75
1,864,834
Oct 12, 2026
319.50
325.70
313.55
322.40
322.40
933,698
Oct 9, 2026
312.00
320.85
309.75
319.45
319.45
1,454,193
Oct 8, 2026
321.70
321.75
309.20
310.50
310.50
2,187,388
Oct 7, 2026
327.40
331.00
319.90
321.75
321.75
2,047,176
Oct 6, 2026
327.00
329.85
322.30
327.75
327.75
1,798,943
Oct 5, 2026
324.70
340.30
321.00
326.20
326.20
3,956,735
Oct 1, 2026
323.95
325.40
315.45
319.75
319.75
3,088,333
Sep 30, 2026
328.75
333.25
322.65
324.85
324.85
920,944
Sep 29, 2026
327.00
331.35
325.30
328.05
328.05
1,791,118
Sep 28, 2026
333.00
336.50
326.20
331.75
331.75
763,309
Sep 25, 2026
341.45
341.45
330.20
333.10
333.10
1,662,139
Sep 24, 2026
343.35
343.35
334.45
339.90
339.90
1,834,421
Sep 23, 2026
351.85
357.00
347.85
348.60
348.60
672,466
Sep 22, 2026
355.65
356.85
349.80
352.40
352.40
1,732,378
Sep 21, 2026
351.05
355.65
348.20
354.70
354.70
1,057,055
Sep 18, 2026
349.85
356.95
347.10
353.30
353.30
3,129,493
Sep 17, 2026
345.15
352.50
343.25
345.70
345.70
1,682,084
Sep 16, 2026
342.50
347.35
341.10
345.05
345.05
1,115,347
Sep 15, 2026
356.15
358.75
341.00
342.30
342.30
1,375,707
Sep 11, 2026
355.00
357.60
351.55
356.15
356.15
2,169,574
Sep 10, 2026
362.50
365.00
356.50
359.25
359.25
2,598,186
Sep 9, 2026
373.50
374.00
362.20
363.75
363.75
2,529,271
Sep 8, 2026
373.00
381.45
368.75
374.35
374.35
2,955,284
Sep 7, 2026
373.40
375.40
366.00
372.35
372.35
1,859,254
Sep 4, 2026
379.00
380.95
371.50
373.65
373.65
2,628,655
Sep 3, 2026
369.25
378.85
367.10
376.05
376.05
1,943,334
Sep 2, 2026
364.50
370.60
360.30
368.85
368.85
1,218,704
Sep 1, 2026
373.00
376.20
363.10
364.40
364.40
1,423,593
Aug 31, 2026
376.85
378.30
368.40
373.00
373.00
1,571,593
Aug 28, 2026
383.35
384.35
375.20
376.60
376.60
886,148
Aug 27, 2026
385.85
388.60
380.40
383.35
383.35
1,390,537
Aug 26, 2026
383.65
389.40
383.65
385.35
385.35
2,023,499
Aug 25, 2026
378.70
385.95
377.80
381.45
381.45
1,967,122
Aug 24, 2026
380.00
383.40
377.05
378.70
378.70
1,565,665
Aug 21, 2026
384.90
386.85
379.40
381.60
381.60
1,314,155
Aug 20, 2026
392.00
397.50
379.55
382.45
382.45
2,120,381
Aug 19, 2026
386.20
394.45
381.50
389.60
389.60
2,316,241
Aug 18, 2026
390.00
391.00
382.25
386.20
386.20
1,441,684
Aug 17, 2026
390.10
394.45
386.00
388.90
388.90
1,488,649
Aug 14, 2026
398.90
400.45
388.90
390.10
390.10
1,855,407
Aug 13, 2026
398.00
407.00
394.50
396.40
396.40
2,668,351
Aug 12, 2026
398.35
410.00
392.50
395.85
395.85
4,492,168
Aug 11, 2026
412.00
414.00
397.10
398.80
398.80
1,587,021
Aug 10, 2026
407.00
415.00
395.00
412.30
412.30
3,517,041
Aug 7, 2026
388.80
409.70
386.85
408.45
408.45
4,874,880
Aug 6, 2026
399.00
399.95
387.45
388.80
388.80
1,785,952
Aug 5, 2026
398.60
401.65
395.10
398.40
398.40
2,383,486
Aug 4, 2026
399.65
403.95
392.80
398.60
398.60
3,039,050
Aug 3, 2026
390.05
409.75
388.05
405.50
405.50
5,394,649
Jul 31, 2026
393.90
401.00
384.25
385.75
385.75
3,831,202
Jul 30, 2026
391.85
398.80
388.70
392.55
392.55
5,618,806
Jul 29, 2026
375.00
396.00
370.15
393.75
393.75
8,498,054
Jul 28, 2026
361.90
376.25
352.65
373.50
373.50
5,544,164
Jul 27, 2026
361.00
369.00
356.60
363.00
363.00
3,518,187
Jul 24, 2026
365.00
368.00
355.55
356.50
356.50
4,252,062
Jul 23, 2026
373.95
375.35
362.50
370.35
370.35
7,537,727
Jul 22, 2026
362.25
384.50
361.10
378.15
378.15
54,586,010
Jul 21, 2026
324.00
363.00
319.40
349.85
349.85
20,318,674
Jul 20, 2026
325.00
325.00
317.60
322.55
322.55
1,644,456
Jul 17, 2026
322.10
327.05
318.90
324.20
324.20
1,837,046
Jul 16, 2026
327.00
327.30
320.35
321.85
321.85
2,005,551
Jul 15, 2026
327.00
332.60
322.60
324.95
324.95
975,867
Jul 14, 2026
330.45
330.85
321.25
325.10
325.10
1,491,337
Jul 13, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
333.30
337.25
329.60
332.70
332.70
2,182,526
Jul 10, 2026
338.95
347.00
338.40
340.85
333.35
4,263,568
Jul 9, 2026
333.30
340.00
330.50
336.75
329.34
2,510,756
Jul 8, 2026
330.40
335.60
323.85
331.65
324.35
6,172,711
Jul 7, 2026
331.00
334.45
324.00
332.20
324.89
3,715,407
Jul 6, 2026
339.00
340.50
326.65
331.80
324.50
5,611,074
Jul 3, 2026
325.15
335.70
321.35
334.05
326.70
10,224,451
Jul 2, 2026
317.00
320.30
314.15
318.00
311.00
3,182,566
Jul 1, 2026
315.80
318.90
312.00
315.15
308.22
1,742,895
Jun 30, 2026
317.70
321.65
311.00
315.80
308.85
2,719,651
Jun 29, 2026
328.55
332.40
306.50
315.40
308.46
12,253,578
Jun 25, 2026
312.25
330.95
310.70
328.55
321.32
9,972,211
Jun 24, 2026
292.70
312.80
290.10
310.85
304.01
13,759,491
Jun 23, 2026
295.80
295.80
288.70
291.25
284.84
1,834,447
Jun 22, 2026
294.15
295.90
292.70
293.95
287.48
1,672,014
Jun 19, 2026
294.00
295.10
289.50
294.10
287.63
1,749,245
Jun 18, 2026
298.00
303.75
294.25
296.05
289.54
3,942,932
Jun 17, 2026
299.70
300.00
295.10
297.50
290.95
2,154,639
Jun 16, 2026
299.40
301.90
294.00
297.85
291.30
2,322,850
Jun 15, 2026
298.00
304.05
295.00
297.85
291.30
4,657,172
Jun 12, 2026
280.00
291.90
278.35
291.05
284.65
2,253,867
Jun 11, 2026
277.30
280.30
274.35
275.70
269.63
1,200,499
Jun 10, 2026
285.50
287.40
276.30
277.25
271.15
1,432,711
Jun 9, 2026
282.80
285.95
281.75
285.00
278.73
1,066,725
Jun 8, 2026
287.00
288.00
278.60
280.75
274.57
1,578,968
Jun 5, 2026
291.00
297.10
288.15
289.85
283.47
2,760,322
Jun 4, 2026
289.30
294.75
287.10
289.05
282.69
1,933,616
Jun 3, 2026
294.30
294.85
283.00
290.55
284.16
2,723,815
Jun 2, 2026
294.05
296.95
291.10
294.30
287.82
1,355,796
Jun 1, 2026
305.00
307.40
294.25
295.10
288.61
1,439,270
May 29, 2026
305.95
309.45
300.90
303.65
296.97
3,373,271
May 27, 2026
306.05
306.95
301.45
305.20
298.48
1,204,418
May 26, 2026
308.05
314.95
304.50
305.10
298.39
2,145,536
May 25, 2026
304.05
313.60
302.00
308.55
301.76
2,930,179
May 22, 2026
303.80
303.80
294.30
299.55
292.96
3,169,694
May 21, 2026
312.00
312.00
301.00
301.95
295.31
2,143,055
May 20, 2026
318.00
319.20
308.00
309.00
302.20
1,342,084
May 19, 2026
317.25
320.70
315.10
319.65
312.62
845,942
May 18, 2026
318.00
318.55
310.55
317.25
310.27
1,221,122
May 15, 2026
320.05
323.75
316.60
320.65
313.59
1,664,344
May 14, 2026
322.00
324.55
318.60
320.90
313.84
1,769,258
May 13, 2026
324.00
330.50
318.05
320.10
313.06
1,649,607
May 12, 2026
337.00
337.40
325.30
326.95
319.76
1,888,956
May 11, 2026
335.25
340.05
328.80
337.05
329.63
4,198,332
May 8, 2026
327.00
341.00
323.80
339.10
331.64
3,837,350
May 7, 2026
329.70
331.75
322.95
328.45
321.22
2,863,837
May 6, 2026
311.00
328.75
309.30
327.35
320.15
6,090,899
May 5, 2026
303.80
308.00
297.70
305.55
298.83
2,835,512
May 4, 2026
314.95
321.80
302.40
303.80
297.12
3,015,367
Apr 30, 2026
320.00
321.00
309.05
310.70
303.86
5,588,528
Apr 29, 2026
316.50
322.55
311.70
320.20
313.15
8,492,814
Apr 28, 2026
319.20
322.45
311.35
312.65
305.77
3,316,769
Apr 27, 2026
311.60
331.00
311.60
317.70
310.71
30,867,272
Apr 24, 2026
297.00
299.30
290.00
294.40
287.92
1,662,707
Apr 23, 2026
298.00
300.45
295.00
297.05
290.51
1,990,999
Apr 22, 2026
305.95
307.45
299.60
300.25
293.64
1,878,244
Apr 21, 2026
305.00
310.00
303.70
306.35
299.61
3,156,957
Apr 20, 2026
300.95
306.10
296.25
303.60
296.92
2,548,442
Apr 17, 2026
299.00
301.55
297.20
299.35
292.76
2,203,036
Apr 16, 2026
301.20
305.75
294.00
297.30
290.76
2,660,029
Apr 15, 2026
301.00
307.05
297.60
299.95
293.35
2,730,609
Apr 13, 2026
297.80
298.20
288.75
296.85
290.32
1,726,940
Apr 10, 2026
300.00
304.90
295.85
302.10
295.45
2,763,175
Apr 9, 2026
296.70
302.85
291.15
296.10
289.58
2,615,791
Apr 8, 2026
289.00
300.45
284.15
296.70
290.17
6,892,985
Apr 7, 2026
282.20
286.00
272.65
277.50
271.39
4,631,997
Apr 6, 2026
287.40
289.00
276.05
281.25
275.06
6,271,999
Apr 2, 2026
284.10
287.05
276.05
285.15
278.88
2,160,703
Apr 1, 2026
291.15
302.00
288.00
289.70
283.33
1,894,150
Mar 30, 2026
296.30
300.00
284.05
286.10
279.80
2,389,392
Mar 27, 2026
315.80
316.45
300.90
301.95
295.31
1,168,609
Mar 25, 2026
308.00
321.40
307.60
315.80
308.85
1,707,788
Mar 24, 2026
301.40
308.40
292.75
306.20
299.46
1,666,053
Mar 23, 2026
306.00
307.40
290.00
293.05
286.60
1,619,227
Mar 20, 2026
314.80
317.00
306.70
308.35
301.57
1,431,140
Mar 19, 2026
315.15
317.30
308.55
311.50
304.65
906,419
Mar 18, 2026
319.00
325.90
318.00
321.40
314.33
2,043,610
Mar 17, 2026
320.05
323.00
315.00
319.80
312.76
1,798,106
Mar 16, 2026
328.00
330.40
314.70
319.55
312.52
2,087,233
Mar 13, 2026
346.00
347.95
327.80
330.20
322.93
2,655,760
Mar 12, 2026
350.00
352.30
344.00
346.30
338.68
906,284
Mar 11, 2026
361.20
363.95
351.00
353.05
345.28
612,104
Mar 10, 2026
351.35
364.45
350.50
360.70
352.76
1,483,496
Mar 9, 2026
358.00
358.80
344.05
347.85
340.20
1,005,944
Mar 6, 2026
363.00
368.40
361.30
363.50
355.50
1,776,257
Mar 5, 2026
364.80
369.90
360.75
364.75
356.72
886,381
Mar 4, 2026
362.70
367.80
359.30
362.20
354.23
1,760,692
Mar 2, 2026
360.00
368.25
359.80
366.00
357.95
1,226,291
Feb 27, 2026
383.00
384.70
371.20
374.30
366.06
963,530
Feb 26, 2026
378.25
387.60
373.45
386.65
378.14
1,478,727
Feb 25, 2026
368.00
384.20
364.70
378.25
369.93
2,797,739
Feb 24, 2026
380.20
380.35
362.30
364.65
356.63
3,427,333
Feb 23, 2026
375.50
383.60
374.15
380.20
371.83
1,593,628
Feb 20, 2026
376.00
381.80
372.05
374.15
365.92
903,540
Feb 19, 2026
384.50
388.00
374.70
379.40
371.05
1,928,625
Feb 18, 2026
383.00
385.50
377.70
384.50
376.04
1,414,708
Feb 17, 2026
369.70
390.00
367.05
384.40
375.94
3,721,158
Feb 16, 2026
363.45
371.50
358.00
369.55
361.42
990,453
Feb 13, 2026
377.20
377.20
361.55
363.45
355.45
1,023,886
Feb 12, 2026
382.00
384.95
376.40
379.05
370.71
492,099
Feb 11, 2026
390.20
394.35
381.00
382.45
374.03
1,835,572
Feb 10, 2026
390.00
396.90
386.00
392.80
384.16
2,928,837
Feb 9, 2026
380.45
391.00
375.05
389.90
381.32
2,045,538
Feb 6, 2026
375.00
385.20
370.00
380.45
372.08
1,933,736
Feb 5, 2026
372.55
382.50
369.05
375.30
367.04
2,878,240
Feb 4, 2026
362.00
372.95
358.25
370.00
361.86
875,696
Feb 3, 2026
373.00
375.90
360.25
362.45
354.47
1,324,712
Feb 2, 2026
359.60
362.70
341.40
353.60
345.82
2,058,074
Jan 30, 2026
376.00
386.90
368.75
375.55
367.29
4,371,676
Jan 29, 2026
373.00
377.00
358.90
374.25
366.02
3,241,103
Jan 28, 2026
367.80
372.50
363.90
370.15
362.01
1,337,823
Jan 27, 2026
359.00
369.75
357.50
364.10
356.09
2,575,498
Jan 23, 2026
362.20
368.75
357.45
360.65
352.71
2,249,442
Jan 22, 2026
354.95
362.50
353.00
360.45
352.52
1,165,187
Jan 21, 2026
348.55
358.70
343.80
349.65
341.96
1,810,388
Jan 20, 2026
360.60
361.70
350.00
351.90
344.16
1,481,871
Jan 19, 2026
355.05
363.80
352.90
360.60
352.67
1,072,446
Jan 16, 2026
356.05
360.40
352.30
356.15
348.31
1,935,209
Jan 15, 2026
354.95
354.95
354.95
354.95
347.14
-
Jan 14, 2026
362.80
363.80
353.05
354.95
347.14
1,850,607
Jan 13, 2026
356.50
363.45
351.90
362.80
354.82
2,315,156
Jan 12, 2026
346.50
355.00
343.00
353.55
345.77
2,277,275
Jan 9, 2026
356.40
359.30
346.80
348.50
340.83
2,919,673
Jan 8, 2026
361.80
369.00
353.65
355.05
347.24
3,738,500
Jan 7, 2026
372.90
376.30
355.10
360.00
352.08
5,107,714
Jan 6, 2026
386.10
387.00
372.30
374.35
366.11
2,279,370
Jan 5, 2026
400.00
404.40
382.10
384.20
375.75
4,430,405
Jan 2, 2026
403.90
410.00
399.85
402.95
394.08
2,125,824
Jan 1, 2026
402.50
405.80
398.25
404.15
395.26
2,358,460
Dec 31, 2025
407.45
408.00
395.50
403.00
394.13
4,876,797
Dec 30, 2025
386.45
408.20
385.10
404.40
395.50
11,718,964
Dec 29, 2025
396.00
396.75
379.80
386.40
377.90
3,588,920
Dec 26, 2025
389.65
397.40
387.25
394.15
385.48
2,982,630
Dec 24, 2025
386.10
398.90
384.35
389.65
381.08
3,821,693
Dec 23, 2025
396.00
412.20
377.00
386.20
377.70
10,152,055
Dec 22, 2025
376.60
398.95
374.85
394.30
385.62
5,381,489
Dec 19, 2025
365.15
378.55
362.00
376.60
368.31
5,356,269
Dec 18, 2025
351.70
366.70
349.15
365.15
357.12
6,242,162
Dec 17, 2025
343.30
353.85
342.50
351.70
343.96
4,262,109
Dec 16, 2025
348.00
348.50
340.60
341.60
334.08
2,187,620
Dec 15, 2025
345.00
349.45
342.05
348.30
340.64
1,247,974
Dec 12, 2025
343.30
354.45
339.85
346.10
338.48
3,314,650
Dec 11, 2025
347.55
350.75
338.85
340.30
332.81
2,671,762
Dec 10, 2025
355.00
355.30
345.40
347.15
339.51
4,492,904
Dec 9, 2025
350.90
354.75
344.00
353.40
345.62
3,206,538
Dec 8, 2025
367.00
367.50
344.00
351.40
343.67
3,701,783
Dec 5, 2025
345.00
370.50
344.55
367.55
359.46
15,441,892
Dec 4, 2025
355.40
355.40
343.70
347.00
339.36
3,073,831
Dec 3, 2025
365.55
366.50
351.35
355.50
347.68
2,381,256
Dec 2, 2025
367.55
373.90
361.25
365.00
356.97
4,680,477
Dec 1, 2025
375.40
387.00
357.65
367.90
359.80
10,877,280
Nov 28, 2025
364.00
372.95
361.65
371.85
363.67
6,377,055
Nov 27, 2025
351.00
365.00
350.25
363.65
355.65
3,867,503
Nov 26, 2025
361.95
363.05
347.55
349.85
342.15
3,040,276
Nov 25, 2025
355.55
364.00
351.00
360.35
352.42
3,612,268
Nov 24, 2025
342.55
359.85
341.10
357.55
349.68
9,759,710
Nov 21, 2025
345.90
354.60
340.55
342.55
335.01
8,201,869
Nov 20, 2025
331.95
348.95
331.45
346.60
338.97
11,947,280
Nov 19, 2025
324.35
333.50
321.20
329.85
322.59
4,931,759
Nov 18, 2025
315.00
323.75
312.75
322.90
315.79
3,817,973
Nov 17, 2025
310.15
314.50
308.45
314.20
307.29
840,398
Nov 14, 2025
310.00
312.15
307.85
308.65
301.86
655,501
Nov 13, 2025
309.10
311.45
305.45
309.85
303.03
1,506,680
Nov 12, 2025
319.80
319.80
306.70
309.35
302.54
1,868,399
Nov 11, 2025
313.00
318.50
310.50
317.75
310.76
1,561,470
Nov 10, 2025
316.90
317.40
312.15
313.50
306.60
2,138,869
Nov 7, 2025
311.80
319.50
303.70
313.25
306.36
5,384,033
Nov 6, 2025
319.95
323.25
310.55
311.90
305.04
1,053,585
Nov 4, 2025
320.00
321.80
317.00
318.60
311.59
1,352,129
Nov 3, 2025
316.55
321.70
316.15
318.60
311.59
1,299,757
Oct 31, 2025
316.00
321.10
314.55
315.55
308.61
2,129,473
Oct 30, 2025
318.00
322.35
310.25
315.70
308.75
4,044,637
