M & M Fin. Serv.

Mahindra & Mahindra Financial Services Ltd Historical Data

NSEBSE

₹371.85

(2.25%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	308	329.35	306.6	317.45	1,99,095	6,88,39,18,074.65	56,04,214
30-Oct-2025	318	322.35	310.25	315.7	49,204	1,28,05,79,150.05	20,45,748
31-Oct-2025	316	321.1	314.55	315.55	42,576	67,45,85,371.1	13,57,272
03-Nov-2025	316.55	321.7	316.15	318.6	25,512	41,52,06,041.9	6,20,567
04-Nov-2025	320	321.8	317	318.6	29,325	43,12,04,982.2	7,49,136
06-Nov-2025	319.95	323.25	310.55	311.9	34,755	33,21,67,705.4	5,47,039
07-Nov-2025	311.8	319.5	303.7	313.25	63,047	1,66,45,27,657.35	38,35,957
10-Nov-2025	316.9	317.4	312.15	313.5	32,502	67,15,16,250.2	14,86,490
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