Mahindra & Mahindra Financial Services Share Price History
CMP as on 22-Jan-21 11:27
₹ 178.95Open
₹ 181.00Turnover (lac)
₹ 2,886Prev. Close
₹ 181.15Day's Vol (shares)
₹ 16,12,912CMP as on22-Jan-21 11:26
₹ 178.75Open
₹ 175.00Turnover (lac)
₹ 1,065Prev. Close
₹ 181.55Day's Vol (shares)
₹ 1,78,431CMP as on 22-Jan-21 11:26
₹ 178.95Open
₹ 181.45Open Interest(Contracts)
₹ 1,26,60,000VWAP
₹ 179.74Day's Vol (shares)
₹ 28,64,000Mahindra & 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 () | ||||||||
| 21-Jan-2021 | 186 | 188 | 179 | 181 | 34,122 | 1,170 | 1,879,604 | 8.70 | -4.60 |
| 20-Jan-2021 | 182 | 185 | 181 | 185 | 49,886 | 1,215 | 1,867,325 | 4.25 | 2.80 |
| 19-Jan-2021 | 179 | 184 | 178 | 182 | 63,030 | 1,907 | 4,081,945 | 5.80 | 3.20 |
| 18-Jan-2021 | 189 | 189 | 176 | 178 | 95,744 | 2,251 | 3,530,892 | 13.80 | -11 |
| 15-Jan-2021 | 193 | 194 | 186 | 188 | 42,199 | 1,472 | 2,376,537 | 8.05 | -4.60 |
| 14-Jan-2021 | 191 | 194 | 189 | 192 | 63,078 | 1,635 | 2,004,872 | 5.90 | 1.25 |
| 13-Jan-2021 | 192 | 199 | 186 | 190 | 67,532 | 2,359 | 2,149,846 | 12.90 | -1.60 |
| 12-Jan-2021 | 185 | 192 | 183 | 190 | 46,943 | 1,475 | 2,920,632 | 8.80 | 4.70 |
| 11-Jan-2021 | 191 | 192 | 182 | 185 | 47,631 | 1,498 | 2,431,352 | 10.20 | -5.80 |
| 08-Jan-2021 | 197 | 198 | 189 | 190 | 56,983 | 2,250 | 3,505,343 | 8.35 | -6.90 |
| 07-Jan-2021 | 190 | 198 | 189 | 195 | 62,072 | 2,178 | 3,474,016 | 9.05 | 5.50 |
| 06-Jan-2021 | 185 | 191 | 185 | 189 | 75,868 | 2,133 | 4,010,654 | 6.30 | 3.15 |
| 05-Jan-2021 | 184 | 187 | 182 | 185 | 55,446 | 1,425 | 2,865,795 | 4.85 | 0.75 |
| 04-Jan-2021 | 180 | 186 | 180 | 185 | 40,933 | 1,468 | 2,671,810 | 5.70 | 5.25 |
| 01-Jan-2021 | 176 | 179 | 175 | 179 | 34,042 | 1,116 | 1,882,898 | 4.75 | 2.70 |
| 31-Dec-2020 | 174 | 176 | 173 | 175 | 18,950 | 797 | 1,476,094 | 3.45 | 0.90 |
| 30-Dec-2020 | 176 | 176 | 172 | 174 | 37,902 | 960 | 1,986,419 | 4.20 | -1.80 |
| 29-Dec-2020 | 177 | 177 | 172 | 175 | 39,357 | 942 | 1,419,935 | 5.25 | -2.30 |
| 28-Dec-2020 | 173 | 178 | 172 | 176 | 29,036 | 956 | 1,076,551 | 5.10 | 2.70 |
| 24-Dec-2020 | 174 | 177 | 171 | 172 | 31,907 | 1,034 | 1,561,557 | 5.65 | -2.90 |
| 23-Dec-2020 | 165 | 175 | 164 | 174 | 53,104 | 1,750 | 2,065,752 | 10.20 | 8.55 |
| 22-Dec-2020 | 163 | 167 | 158 | 165 | 80,324 | 2,587 | 5,434,507 | 8.60 | 1.95 |
