NSE · M&MFIN · stock
Mahindra & Mahindra Financial Services Limited (M&MFIN) stock price history
Every NSE trading session of Mahindra & Mahindra Financial Services Limited from Mar 17, 2006 to Nov 13, 2026: 5,098 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
M&MFIN adjusted close, 2006 to 2026
- ₹412.30
- All time high, 2026
- ₹415.00
- 52 week high, ₹255.55 low
- 5,098
- Daily sessions since 2006
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
M&MFIN key facts
- Mahindra & Mahindra Financial Services Limited (M&MFIN) closed at ₹286.85 on Nov 13, 2026 on NSE.
- M&MFIN's all time high close is ₹412.30, set on Aug 10, 2026; its all time low close is ₹15.27 on Jun 8, 2006.
- M&MFIN's 52 week range is ₹255.55 to ₹415.00.
- M&MFIN returned -5.3% over the year to Nov 13, 2026 and +60.1% over five years.
- Over ten years M&MFIN returned +89%, +6.6% a year compounded.
- M&MFIN's deepest drawdown was -75.2% from Apr 30, 2018 to May 22, 2020.
- DataCedar holds 5,098 daily sessions of M&MFIN history from Mar 17, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
M&MFIN price chart, 2006 to 2026
M&MFIN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.9% |
| 3 months | -27.6% |
| 6 months | -8.4% |
| Year to date | -27.5% |
| 1 year | -5.3% |
| 3 years | +12.8% |
| 5 years | +60.1% |
| 10 years | +89.1% |
| Since Mar 17, 2006 | +1,274% |
| Compound annual growth, 20.7 years | +13.5% |
M&MFIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹412.30 on Aug 10, 2026
- All time low close
- ₹15.27 on Jun 8, 2006
- 52 week high
- ₹415.00 on Aug 10, 2026
- 52 week low
- ₹255.55 on Oct 30, 2026
- Deepest drawdown
- -75.2% from Apr 30, 2018 to May 22, 2020, recovered Jun 19, 2023
- Best single session
- +17.3% on Apr 22, 2008
- Worst single session
- -28.6% on Mar 23, 2020
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 45%
- Growth of 1 since 2006
- 13.7×
- Best calendar year
- 2010, +120%
- Worst calendar year
- 2019, -31%
M&MFIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 17, 2006; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹393.64 | ₹415.00 | ₹255.55 | ₹286.85 | -27.2% | 666.6M | 215 |
| 2025 | ₹252.84 | ₹403.13 | ₹225.44 | ₹394.13 | +55.9% | 692.9M | 249 |
| 2024 | ₹259.60 | ₹327.32 | ₹230.19 | ₹252.84 | -2.3% | 837.3M | 246 |
| 2023 | ₹215.78 | ₹318.13 | ₹197.97 | ₹258.71 | +20.1% | 1B | 245 |
| 2022 | ₹134.43 | ₹223.44 | ₹115.52 | ₹215.36 | +60.2% | 1.3B | 248 |
| 2021 | ₹158.07 | ₹201.45 | ₹125.04 | ₹134.43 | -14.4% | 2B | 248 |
| 2020 | ₹177.15 | ₹220.85 | ₹68.67 | ₹157.09 | -11.0% | 3.5B | 251 |
| 2019 | ₹256.80 | ₹256.91 | ₹155.98 | ₹176.57 | -30.8% | 785.5M | 243 |
| 2018 | ₹253.10 | ₹285.25 | ₹184.55 | ₹255.10 | +0.9% | 719.3M | 246 |
| 2017 | ₹145.44 | ₹261.11 | ₹139.76 | ₹252.72 | +76.2% | 897.8M | 248 |
| 2016 | ₹126.85 | ₹214.92 | ₹90.85 | ₹143.45 | +12.9% | 753.7M | 246 |
| 2015 | ₹170.39 | ₹175.61 | ₹116.04 | ₹127.09 | -25.5% | 588.9M | 246 |
| 2014 | ₹163.55 | ₹176.96 | ₹117.09 | ₹170.54 | +4.1% | 650.7M | 244 |
| 2013 | ₹111.28 | ₹182.09 | ₹89.97 | ₹163.78 | +47.9% | 529.3M | 248 |
| 2012 | ₹59.45 | ₹118.21 | ₹56.05 | ₹110.73 | +83.7% | 258.9M | 245 |
| 2011 | ₹72.32 | ₹81.76 | ₹57.00 | ₹60.27 | -16.4% | 199M | 246 |
| 2010 | ₹32.86 | ₹91.49 | ₹29.71 | ₹72.06 | +119.6% | 293.5M | 250 |
| 2009 | ₹23.08 | ₹33.90 | ₹16.53 | ₹32.81 | +37.9% | 214.5M | 243 |
| 2008 | ₹30.17 | ₹33.67 | ₹16.00 | ₹23.79 | -20.2% | 64.2M | 246 |
| 2007 | ₹23.42 | ₹30.91 | ₹18.12 | ₹29.81 | +17.2% | 147.4M | 248 |
| 2006 | ₹20.20 | ₹27.05 | ₹12.31 | ₹25.44 | n/a | 385M | 197 |
M&MFIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹286.85 | +9.6% |
| October 2026 | ₹261.70 | -19.4% |
| September 2026 | ₹324.85 | -12.9% |
| August 2026 | ₹373.00 | -3.3% |
| July 2026 | ₹385.75 | +24.9% |
| June 2026 | ₹308.85 | +4.0% |
| May 2026 | ₹296.97 | -2.3% |
| April 2026 | ₹303.86 | +8.6% |
| March 2026 | ₹279.80 | -23.6% |
| February 2026 | ₹366.06 | -0.3% |
| January 2026 | ₹367.29 | -6.8% |
| December 2025 | ₹394.13 | +8.4% |
About the M&MFIN data
Daily bars. 5,098 sessions from Mar 17, 2006 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AM%26MFIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
M&MFIN share price history
