M & M Fin. Serv.

Mahindra & Mahindra Financial Services Ltd Historical Data

NSEBSE

₹340.1

(-2.03%)

Dec 11, 2025|03:24:55 PM

Invest wise with Expert advice

From Date

11/11/2025

To Date

11/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	313	318.5	310.5	317.75	17,053	49,27,08,335.25	10,47,578
12-Nov-2025	319.8	319.8	306.7	309.35	25,948	58,20,99,095.4	10,75,243
13-Nov-2025	309.1	311.45	305.45	309.85	22,846	46,50,23,824.2	10,81,699
14-Nov-2025	310	312.15	307.85	308.65	12,056	20,31,70,725.2	3,57,445
17-Nov-2025	310.15	314.5	308.45	314.2	13,708	26,32,81,403.8	4,74,718
18-Nov-2025	315	323.75	312.75	322.9	40,109	1,22,05,34,651.9	21,27,836
19-Nov-2025	324.35	333.5	321.2	329.85	71,855	1,62,29,54,372.65	20,51,077
20-Nov-2025	331.95	348.95	331.45	346.6	1,65,589	4,10,83,65,583.35	44,19,965
21-Nov-2025	345.9	354.6	340.55	342.55	95,870	2,84,72,62,471.45	17,93,473
24-Nov-2025	342.55	359.85	341.1	357.55	1,42,108	3,45,56,74,527.9	34,00,365
25-Nov-2025	355.55	364	351	360.35	64,840	1,29,63,32,494.65	11,67,788
26-Nov-2025	361.95	363.05	347.55	349.85	46,242	1,07,60,73,737.25	11,25,438
27-Nov-2025	351	365	350.25	363.65	56,445	1,38,87,34,098.05	9,62,882
28-Nov-2025	364	372.95	361.65	371.85	77,439	2,35,13,22,417.1	24,44,492
01-Dec-2025	375.4	387	357.65	367.9	1,62,893	4,06,79,34,060.75	39,08,384
02-Dec-2025	367.55	373.9	361.25	365	63,982	1,72,11,33,343	19,79,319
03-Dec-2025	365.55	366.5	351.35	355.5	48,787	84,81,95,251.85	8,91,772
04-Dec-2025	355.4	355.4	343.7	347	54,652	1,06,90,97,108.75	14,15,181
05-Dec-2025	345	370.5	344.55	367.55	1,74,597	5,60,54,03,026.4	22,76,653
08-Dec-2025	367	367.5	344	351.4	63,776	1,30,91,15,893	10,91,935
09-Dec-2025	350.9	354.75	344	353.4	67,892	1,12,41,29,902.8	8,90,592
10-Dec-2025	355	355.3	345.4	347.15	48,324	1,56,62,61,040.85	28,93,121