M & M Fin. Serv.

Mahindra & Mahindra Financial Services Ltd Historical Data

NSEBSE

₹351.9

(-2.41%)

Jan 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/12/2025

To Date

20/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	376.6	398.95	374.85	394.3	62,772	2,09,37,59,647.65	26,95,493
23-Dec-2025	396	412.2	377	386.2	1,75,956	3,97,60,04,087.55	34,93,054
24-Dec-2025	386.1	398.9	384.35	389.65	60,095	1,50,16,09,015.35	11,88,213
26-Dec-2025	389.65	397.4	387.25	394.15	46,432	1,17,42,62,513.75	14,40,861
29-Dec-2025	396	396.75	379.8	386.4	68,788	1,38,41,10,812.9	19,30,150
30-Dec-2025	386.45	408.2	385.1	404.4	1,35,230	4,71,50,55,393.35	55,61,399
31-Dec-2025	407.45	408	395.5	403	64,643	1,95,91,03,918.7	28,64,003
01-Jan-2026	402.5	405.8	398.25	404.15	39,079	95,01,06,954.2	11,77,552
02-Jan-2026	403.9	410	399.85	402.95	38,092	86,13,78,446.55	11,07,105
05-Jan-2026	400	404.4	382.1	384.2	76,818	1,71,71,02,731.85	21,99,321
06-Jan-2026	386.1	387	372.3	374.35	43,789	86,32,44,609.45	9,88,679
07-Jan-2026	372.9	376.3	355.1	360	85,961	1,84,48,40,031.05	19,56,986
08-Jan-2026	361.8	369	353.65	355.05	63,596	1,35,18,67,064.3	9,76,670
09-Jan-2026	356.4	359.3	346.8	348.5	50,252	1,02,75,54,888.55	11,89,500
12-Jan-2026	346.5	355	343	353.55	52,251	79,65,35,919.65	8,53,985
13-Jan-2026	356.5	363.45	351.9	362.8	40,172	83,18,21,801.95	10,39,870
14-Jan-2026	362.8	363.8	353.05	354.95	32,370	66,04,98,262	8,35,794
16-Jan-2026	356.05	360.4	352.3	356.15	35,765	68,86,81,018.5	9,61,711
19-Jan-2026	355.05	363.8	352.9	360.6	27,977	38,67,44,580.1	5,03,264
20-Jan-2026	360.6	361.7	350	351.9	31,671	52,78,62,687.5	7,19,915