M & M Fin. Serv.

Mahindra & Mahindra Financial Services Ltd Historical Data

NSEBSE

₹281.15

(-0.88%)

Jun 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	266	266.3	256.95	257.7	22,367	73,52,01,841.85	16,34,783
21-May-2025	258.9	260.85	255.8	260.25	22,678	79,73,57,273.65	16,86,936
22-May-2025	260.25	260.7	252.45	256.1	18,221	54,30,49,692.55	10,59,162
23-May-2025	256.2	258	254.25	256.1	16,678	65,26,84,928.55	11,27,600
26-May-2025	257	259.4	255.65	256.5	15,339	69,60,63,613.5	18,39,112
27-May-2025	257.8	258.8	253.4	258.2	19,286	85,32,58,780.95	20,33,543
28-May-2025	259.7	265.9	258.5	262.8	20,610	1,10,70,15,181.15	24,96,566
29-May-2025	264.75	265.1	261.05	263.1	10,356	36,28,19,667.6	6,85,834
30-May-2025	263.1	265	260.05	261.1	17,317	59,56,56,427.4	14,45,034
02-Jun-2025	261.1	261.3	258.6	259.85	28,020	36,78,62,162.95	6,73,864
03-Jun-2025	261	265.95	260.5	264	22,195	92,85,11,990.55	19,40,195
04-Jun-2025	264.35	264.5	261.15	262.35	11,308	35,15,75,737.7	6,37,663
05-Jun-2025	263.5	263.5	260.7	262.65	9,245	15,19,81,784.15	2,69,768
06-Jun-2025	262.8	278.2	260.95	275.55	60,622	2,42,72,01,275.75	33,99,680
09-Jun-2025	279.4	288.55	278.65	283.65	54,973	2,13,68,73,718.45	30,99,685
10-Jun-2025	284	284.2	279.75	281.15	29,402	1,05,04,01,922.65	20,98,495