M & M Fin. Serv.

Mahindra & Mahindra Financial Services Ltd Historical Data

NSEBSE

₹257.7

(-2.72%)

May 20, 2025|03:44:52 PM

Invest wise with Expert advice

From Date

21/04/2025

To Date

21/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	269.47	270.49	265.67	268.35	25,488	89,29,19,510.45	13,50,707
22-Apr-2025	268.98	272.34	266.26	269.66	28,785	1,12,69,05,932.2	19,17,808
23-Apr-2025	265.63	270.54	258.04	262.61	63,950	2,04,50,78,419.2	31,62,775
24-Apr-2025	263.19	264.26	260.42	261.35	38,955	51,06,01,209.1	8,59,126
25-Apr-2025	263.19	263.44	256.29	257.45	23,286	66,42,71,128.55	12,92,369
28-Apr-2025	256.87	258.82	253.8	254.53	32,619	1,66,53,14,847.5	50,27,622
29-Apr-2025	257.26	258.18	253.27	254.24	37,670	43,80,11,970.85	8,41,284
30-Apr-2025	254	257.79	251.37	254.97	22,384	84,26,40,423.05	21,86,177
02-May-2025	257.36	257.45	252.98	255.02	16,718	35,81,85,790.55	6,62,511
05-May-2025	255.17	258.62	255.17	257.36	19,266	54,39,35,249.4	14,69,856
06-May-2025	257.84	259.06	250.79	251.47	16,762	31,97,19,830.2	6,36,244
07-May-2025	250.25	255.75	249.77	253.95	23,060	46,60,25,569.5	8,03,589
08-May-2025	254.92	256.97	246.56	247.97	20,538	40,10,24,167.8	6,58,284
09-May-2025	245.05	246.85	236.24	237.65	58,176	2,01,89,87,336.4	51,10,346
12-May-2025	246.17	251.71	243.34	249.91	71,172	2,27,66,45,654.65	54,63,077
13-May-2025	249.57	255.7	247.92	249.38	41,186	1,77,43,69,874.45	44,88,444
14-May-2025	252.3	260.3	250.1	259.65	23,473	1,13,33,95,958.9	20,78,709
15-May-2025	259.05	266.35	257.75	265.35	16,575	60,95,30,108.65	7,69,659
16-May-2025	266.35	268.75	264.6	266.95	11,463	35,40,35,542.8	5,18,761
19-May-2025	266.3	268.9	264.15	264.9	14,999	97,33,52,117.3	28,80,549