Singapore markets open in 5 hours 59 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,121.21 -2,070.07 (-3.44%) CMC Crypto 200
1,212.90 -48.29 (-3.83%)
Mahindra & Mahindra Financial Services Limited (M&MFIN.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 303.15 | 303.45 | 295.75 | 298.20 | 298.20 | 3,677,486 |
| 03 Jul 2024 | 297.45 | 304.40 | 288.60 | 303.40 | 303.40 | 6,742,891 |
| 02 Jul 2024 | 308.30 | 308.30 | 300.10 | 302.45 | 302.45 | 2,510,698 |
| 01 Jul 2024 | 300.90 | 308.80 | 300.90 | 306.60 | 306.60 | 2,060,485 |
| 28 Jun 2024 | 300.55 | 306.70 | 300.00 | 300.60 | 300.60 | 3,179,850 |
| 27 Jun 2024 | 307.00 | 308.85 | 299.20 | 300.65 | 300.65 | 1,938,339 |
| 26 Jun 2024 | 300.00 | 309.90 | 298.65 | 308.10 | 308.10 | 4,906,791 |
| 25 Jun 2024 | 305.95 | 308.10 | 300.30 | 306.05 | 306.05 | 2,763,268 |
| 24 Jun 2024 | 306.00 | 316.35 | 302.65 | 305.35 | 305.35 | 11,086,671 |
| 21 Jun 2024 | 307.15 | 308.20 | 301.50 | 306.05 | 306.05 | 2,807,699 |
| 20 Jun 2024 | 304.50 | 309.85 | 302.05 | 307.15 | 307.15 | 4,080,093 |
| 19 Jun 2024 | 310.00 | 311.00 | 305.65 | 306.45 | 306.45 | 2,506,060 |
| 18 Jun 2024 | 301.90 | 313.00 | 296.05 | 307.70 | 307.70 | 8,218,251 |
| 14 Jun 2024 | 293.95 | 300.00 | 293.20 | 298.95 | 298.95 | 4,666,536 |
| 13 Jun 2024 | 291.00 | 296.50 | 288.10 | 293.30 | 293.30 | 3,812,916 |
| 12 Jun 2024 | 290.75 | 293.40 | 289.15 | 290.15 | 290.15 | 3,521,620 |
| 11 Jun 2024 | 284.00 | 292.15 | 284.00 | 290.70 | 290.70 | 2,981,757 |
| 10 Jun 2024 | 285.00 | 287.90 | 283.50 | 284.05 | 284.05 | 2,787,145 |
| 07 Jun 2024 | 277.55 | 283.10 | 275.50 | 282.45 | 282.45 | 4,540,650 |
| 06 Jun 2024 | 275.00 | 280.00 | 273.65 | 278.15 | 278.15 | 4,121,280 |
| 05 Jun 2024 | 263.00 | 278.25 | 258.95 | 274.30 | 274.30 | 4,083,071 |
| 04 Jun 2024 | 275.00 | 275.05 | 256.35 | 259.50 | 259.50 | 6,360,293 |
| 03 Jun 2024 | 273.00 | 274.25 | 270.00 | 273.30 | 273.30 | 2,522,525 |
| 31 May 2024 | 263.15 | 270.90 | 261.45 | 267.60 | 267.60 | 2,007,147 |
| 30 May 2024 | 267.65 | 268.20 | 261.00 | 263.15 | 263.15 | 3,144,337 |
| 29 May 2024 | 267.55 | 270.60 | 267.25 | 268.45 | 268.45 | 1,618,611 |
| 28 May 2024 | 270.45 | 272.25 | 267.70 | 269.75 | 269.75 | 2,213,513 |
| 27 May 2024 | 271.35 | 271.75 | 267.10 | 269.25 | 269.25 | 2,332,872 |
| 24 May 2024 | 268.00 | 272.90 | 267.80 | 271.40 | 271.40 | 2,367,636 |
| 23 May 2024 | 267.45 | 270.00 | 265.70 | 269.05 | 269.05 | 2,070,812 |
| 22 May 2024 | 264.60 | 268.65 | 261.10 | 266.05 | 266.05 | 3,633,433 |
| 21 May 2024 | 264.95 | 264.95 | 261.15 | 263.40 | 263.40 | 1,525,197 |
| 17 May 2024 | 266.75 | 267.75 | 263.00 | 263.80 | 263.80 | 1,095,715 |
| 16 May 2024 | 267.00 | 268.30 | 264.75 | 266.65 | 266.65 | 2,599,017 |
| 15 May 2024 | 263.75 | 267.75 | 262.55 | 266.90 | 266.90 | 4,509,013 |
| 14 May 2024 | 263.70 | 265.25 | 260.05 | 263.75 | 263.75 | 2,678,174 |
| 13 May 2024 | 251.30 | 265.50 | 251.30 | 263.75 | 263.75 | 7,989,018 |
| 10 May 2024 | 249.00 | 253.50 | 246.20 | 250.55 | 250.55 | 8,015,347 |
| 09 May 2024 | 254.90 | 257.45 | 251.05 | 252.95 | 252.95 | 5,218,773 |
| 08 May 2024 | 257.40 | 257.40 | 250.30 | 254.85 | 254.85 | 6,864,398 |
| 07 May 2024 | 260.00 | 260.65 | 251.40 | 256.90 | 256.90 | 8,917,098 |
| 06 May 2024 | 273.30 | 273.80 | 257.20 | 259.90 | 259.90 | 6,552,880 |
| 03 May 2024 | 265.50 | 273.10 | 264.40 | 267.10 | 267.10 | 4,725,798 |
| 02 May 2024 | 262.95 | 266.40 | 262.00 | 264.70 | 264.70 | 4,214,200 |
| 30 Apr 2024 | 263.00 | 264.95 | 259.30 | 261.15 | 261.15 | 4,059,482 |
| 29 Apr 2024 | 260.00 | 262.50 | 259.00 | 261.50 | 261.50 | 3,928,418 |
| 26 Apr 2024 | 260.00 | 263.00 | 257.40 | 258.65 | 258.65 | 6,673,767 |
| 25 Apr 2024 | 258.25 | 259.10 | 255.00 | 257.75 | 257.75 | 7,013,832 |
| 24 Apr 2024 | 265.30 | 265.50 | 257.60 | 257.95 | 257.95 | 8,409,512 |
| 23 Apr 2024 | 264.05 | 271.00 | 256.50 | 263.45 | 263.45 | 26,515,192 |
| 22 Apr 2024 | 286.75 | 289.45 | 277.95 | 278.85 | 278.85 | 3,326,209 |
| 19 Apr 2024 | 289.80 | 289.80 | 281.45 | 283.15 | 283.15 | 3,353,405 |
| 18 Apr 2024 | 290.00 | 294.45 | 288.55 | 291.10 | 291.10 | 2,991,944 |
| 16 Apr 2024 | 289.70 | 295.00 | 286.95 | 288.00 | 288.00 | 1,277,406 |
| 15 Apr 2024 | 300.60 | 300.60 | 288.40 | 290.80 | 290.80 | 3,188,143 |
| 12 Apr 2024 | 299.45 | 308.50 | 298.75 | 303.45 | 303.45 | 3,088,593 |
| 10 Apr 2024 | 300.40 | 306.50 | 298.95 | 302.10 | 302.10 | 3,485,024 |
| 09 Apr 2024 | 300.75 | 302.90 | 297.75 | 299.55 | 299.55 | 1,976,953 |
| 08 Apr 2024 | 301.00 | 302.85 | 295.75 | 298.90 | 298.90 | 1,578,489 |
| 05 Apr 2024 | 292.05 | 300.75 | 292.05 | 298.50 | 298.50 | 2,155,959 |
| 04 Apr 2024 | 297.55 | 298.30 | 291.95 | 294.10 | 294.10 | 1,005,749 |
| 03 Apr 2024 | 294.05 | 296.95 | 292.15 | 295.40 | 295.40 | 2,013,500 |
| 02 Apr 2024 | 285.00 | 299.00 | 284.95 | 296.05 | 296.05 | 4,659,977 |
| 01 Apr 2024 | 279.10 | 287.80 | 279.10 | 286.95 | 286.95 | 2,077,150 |
| 28 Mar 2024 | 275.50 | 280.00 | 274.55 | 278.80 | 278.80 | 2,514,460 |
| 27 Mar 2024 | 273.55 | 279.00 | 272.10 | 274.45 | 274.45 | 2,219,609 |
| 26 Mar 2024 | 271.80 | 278.75 | 271.20 | 273.85 | 273.85 | 2,917,853 |
| 22 Mar 2024 | 267.70 | 275.60 | 266.45 | 273.60 | 273.60 | 2,011,220 |
| 21 Mar 2024 | 263.90 | 269.40 | 263.25 | 268.20 | 268.20 | 1,892,092 |
| 20 Mar 2024 | 259.95 | 262.50 | 256.05 | 261.25 | 261.25 | 2,568,802 |
| 19 Mar 2024 | 260.50 | 261.45 | 256.05 | 258.60 | 258.60 | 3,700,731 |
| 18 Mar 2024 | 261.85 | 264.55 | 258.75 | 260.75 | 260.75 | 3,701,521 |
| 15 Mar 2024 | 266.90 | 269.70 | 260.10 | 261.65 | 261.65 | 3,772,385 |
| 14 Mar 2024 | 264.00 | 270.15 | 258.35 | 266.90 | 266.90 | 3,620,595 |
| 13 Mar 2024 | 282.00 | 284.00 | 262.05 | 264.40 | 264.40 | 4,081,909 |
| 12 Mar 2024 | 286.95 | 288.05 | 280.00 | 281.45 | 281.45 | 2,176,369 |
| 11 Mar 2024 | 281.05 | 292.40 | 281.05 | 286.05 | 286.05 | 1,668,408 |
| 07 Mar 2024 | 284.85 | 288.45 | 284.00 | 286.95 | 286.95 | 2,085,419 |
| 06 Mar 2024 | 290.80 | 291.10 | 278.00 | 284.20 | 284.20 | 4,428,921 |
| 05 Mar 2024 | 288.80 | 296.40 | 287.95 | 290.80 | 290.80 | 5,260,464 |
| 04 Mar 2024 | 287.65 | 290.00 | 286.25 | 287.50 | 287.50 | 913,071 |
| 01 Mar 2024 | 284.95 | 289.00 | 284.45 | 287.75 | 287.75 | 896,853 |
| 29 Feb 2024 | 282.45 | 284.45 | 278.65 | 283.40 | 283.40 | 2,729,826 |
| 28 Feb 2024 | 289.00 | 290.70 | 278.45 | 281.45 | 281.45 | 2,069,888 |
| 27 Feb 2024 | 290.50 | 292.95 | 286.75 | 289.00 | 289.00 | 2,119,466 |
| 26 Feb 2024 | 292.00 | 295.00 | 289.30 | 290.75 | 290.75 | 1,713,336 |
| 23 Feb 2024 | 291.90 | 294.40 | 288.60 | 292.95 | 292.95 | 2,491,263 |
| 22 Feb 2024 | 290.00 | 291.70 | 284.50 | 290.65 | 290.65 | 1,165,654 |
| 21 Feb 2024 | 292.90 | 297.00 | 287.50 | 289.00 | 289.00 | 3,939,673 |
| 20 Feb 2024 | 289.00 | 292.25 | 286.90 | 290.15 | 290.15 | 3,231,648 |
| 19 Feb 2024 | 288.95 | 293.40 | 287.30 | 288.65 | 288.65 | 2,164,944 |
| 16 Feb 2024 | 288.45 | 292.90 | 286.10 | 289.50 | 289.50 | 2,174,731 |
| 15 Feb 2024 | 289.00 | 293.55 | 285.80 | 286.45 | 286.45 | 1,365,450 |
| 14 Feb 2024 | 282.00 | 291.15 | 280.90 | 289.00 | 289.00 | 3,189,008 |
| 13 Feb 2024 | 282.00 | 287.00 | 275.80 | 286.55 | 286.55 | 2,056,479 |
| 12 Feb 2024 | 290.05 | 290.50 | 279.50 | 280.55 | 280.55 | 2,548,445 |
| 09 Feb 2024 | 292.60 | 293.30 | 282.10 | 288.85 | 288.85 | 3,220,669 |
| 08 Feb 2024 | 298.20 | 298.20 | 290.20 | 291.85 | 291.85 | 3,171,856 |
| 07 Feb 2024 | 293.40 | 302.90 | 292.55 | 296.80 | 296.80 | 8,898,139 |
| 06 Feb 2024 | 286.70 | 293.00 | 284.65 | 291.75 | 291.75 | 3,175,052 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.