Mahindra & Mahindra Financial Services Share Price History
CMP as on 26-Feb-21 15:55
₹ 203.70Open
₹ 212.95Turnover (lac)
₹ 28,929Prev. Close
₹ 219.05Day's Vol (shares)
₹ 1,42,01,985CMP as on26-Feb-21 15:55
₹ 203.70Open
₹ 216.00Turnover (lac)
₹ 1,065Prev. Close
₹ 219.05Day's Vol (shares)
₹ 9,65,553CMP as on 26-Feb-21 0:00
₹ 203.45Open
₹ 210.00Open Interest(Contracts)
₹ 1,13,04,000VWAP
₹ 205.82Day's Vol (shares)
₹ 2,03,08,000Mahindra & Mahindra Financial Services Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 26-Feb-2021 | 213 | 215 | 203 | 204 | 94,901 | 2,952 | 5,190,096 | 12.90 | -9.30 |
| 25-Feb-2021 | 215 | 221 | 214 | 219 | 43,488 | 1,687 | 1,547,424 | 6.70 | 4 |
| 24-Feb-2021 | 210 | 215 | 208 | 213 | 29,980 | 762 | 948,226 | 6.30 | 2.65 |
| 23-Feb-2021 | 208 | 213 | 206 | 209 | 48,619 | 1,152 | 1,166,591 | 6.10 | 1.10 |
| 22-Feb-2021 | 210 | 218 | 200 | 207 | 79,198 | 2,832 | 2,966,328 | 18 | -2.70 |
| 19-Feb-2021 | 216 | 218 | 205 | 209 | 69,922 | 2,167 | 2,493,693 | 13.70 | -7.30 |
| 18-Feb-2021 | 221 | 224 | 216 | 219 | 45,836 | 2,117 | 2,379,906 | 7.35 | -2.40 |
| 17-Feb-2021 | 219 | 221 | 217 | 218 | 40,353 | 1,767 | 1,562,357 | 4.50 | -0.50 |
| 16-Feb-2021 | 220 | 223 | 211 | 221 | 103,543 | 3,658 | 2,324,923 | 11.80 | 1 |
| 15-Feb-2021 | 208 | 224 | 208 | 218 | 168,705 | 6,152 | 4,601,716 | 16.80 | 10.40 |
| 12-Feb-2021 | 197 | 208 | 195 | 205 | 142,572 | 4,682 | 5,167,202 | 13.60 | 8.05 |
| 11-Feb-2021 | 191 | 199 | 187 | 197 | 93,887 | 2,750 | 4,222,060 | 11.70 | 6.40 |
| 10-Feb-2021 | 185 | 195 | 184 | 191 | 118,723 | 4,225 | 5,058,279 | 11.90 | 5.55 |
| 09-Feb-2021 | 186 | 187 | 181 | 184 | 48,925 | 1,063 | 992,594 | 5.95 | -2 |
| 08-Feb-2021 | 179 | 188 | 178 | 184 | 77,627 | 2,167 | 3,076,884 | 9.85 | 5.15 |
| 05-Feb-2021 | 183 | 185 | 176 | 177 | 66,058 | 1,472 | 2,532,589 | 8.90 | -6.10 |
| 04-Feb-2021 | 184 | 184 | 178 | 182 | 59,392 | 2,145 | 3,893,388 | 6.50 | -2.30 |
| 03-Feb-2021 | 174 | 185 | 170 | 184 | 78,396 | 2,277 | 3,701,128 | 15 | 10.30 |
| 02-Feb-2021 | 164 | 175 | 164 | 172 | 92,591 | 3,209 | 5,832,630 | 11.50 | 8.35 |
| 01-Feb-2021 | 156 | 163 | 153 | 161 | 63,856 | 1,723 | 2,061,515 | 9.60 | 5.45 |
| 29-Jan-2021 | 157 | 161 | 150 | 155 | 221,124 | 4,962 | 6,895,915 | 11.80 | -2.60 |
| 28-Jan-2021 | 171 | 174 | 163 | 164 | 77,494 | 2,033 | 2,744,362 | 11.70 | -6.80 |
| 27-Jan-2021 | 179 | 179 | 171 | 172 | 37,217 | 1,067 | 1,678,468 | 7.70 | -6.80 |
