Price Data Selection & Download
M&M Financial Services Share Price All Time Records & Statistics (Mar 2006 - May 2026)
4977 daily OHLCV records on NSE from March 2006 to May 2026. For live price, key ratios and fundamentals, see M&M Financial Services share price chart.
Share Price All Time High
₹412.20
December 23, 2025
NSE Exchange
Share Price All Time Low
₹9.85
June 09, 2006
NSE Exchange
Highest Volume Trading Day
213,998,721
July 20, 2020 • ₹126.95
NSE Exchange
Share Price History Data (Mar 2006 - May 2026)
M&MFIN daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹306.05 | ₹306.95 | ₹301.45 | ₹305.20 | 1,204,418 |
| 2026-05-26 | ₹308.05 | ₹314.95 | ₹304.50 | ₹305.10 | 2,145,536 |
| 2026-05-25 | ₹304.05 | ₹313.60 | ₹302.00 | ₹308.55 | 2,930,179 |
| 2026-05-22 | ₹303.80 | ₹303.80 | ₹294.30 | ₹299.55 | 3,169,694 |
| 2026-05-21 | ₹312.00 | ₹312.00 | ₹301.00 | ₹301.95 | 2,143,055 |
| 2026-05-20 | ₹318.00 | ₹319.20 | ₹308.00 | ₹309.00 | 1,342,084 |
| 2026-05-19 | ₹317.25 | ₹320.70 | ₹315.10 | ₹319.65 | 845,942 |
| 2026-05-18 | ₹318.00 | ₹318.55 | ₹310.55 | ₹317.25 | 1,221,122 |
| 2026-05-15 | ₹320.05 | ₹323.75 | ₹316.60 | ₹320.65 | 1,664,344 |
| 2026-05-14 | ₹322.00 | ₹324.55 | ₹318.60 | ₹320.90 | 1,769,258 |
| 2026-05-13 | ₹324.00 | ₹330.50 | ₹318.05 | ₹320.10 | 1,649,607 |
| 2026-05-12 | ₹337.00 | ₹337.40 | ₹325.30 | ₹326.95 | 1,888,956 |
| 2026-05-11 | ₹335.25 | ₹340.05 | ₹328.80 | ₹337.05 | 4,198,332 |
| 2026-05-08 | ₹327.00 | ₹341.00 | ₹323.80 | ₹339.10 | 3,837,350 |
| 2026-05-07 | ₹329.70 | ₹331.75 | ₹322.95 | ₹328.45 | 2,863,837 |
| 2026-05-06 | ₹311.00 | ₹328.75 | ₹309.30 | ₹327.35 | 6,090,899 |
| 2026-05-05 | ₹303.80 | ₹308.00 | ₹297.70 | ₹305.55 | 2,835,512 |
| 2026-05-04 | ₹314.95 | ₹321.80 | ₹302.40 | ₹303.80 | 3,015,367 |
| 2026-04-30 | ₹320.00 | ₹321.00 | ₹309.05 | ₹310.70 | 5,588,528 |
| 2026-04-29 | ₹316.50 | ₹322.55 | ₹311.70 | ₹320.20 | 8,492,814 |
| 2026-04-28 | ₹319.20 | ₹322.45 | ₹311.35 | ₹312.65 | 3,316,769 |
| 2026-04-27 | ₹311.60 | ₹331.00 | ₹311.60 | ₹317.70 | 30,867,272 |
| 2026-04-24 | ₹297.00 | ₹299.30 | ₹290.00 | ₹294.40 | 1,662,707 |
| 2026-04-23 | ₹298.00 | ₹300.45 | ₹295.00 | ₹297.05 | 1,990,999 |
| 2026-04-22 | ₹305.95 | ₹307.45 | ₹299.60 | ₹300.25 | 1,878,244 |
| 2026-04-21 | ₹305.00 | ₹310.00 | ₹303.70 | ₹306.35 | 3,156,957 |
| 2026-04-20 | ₹300.95 | ₹306.10 | ₹296.25 | ₹303.60 | 2,548,442 |
| 2026-04-17 | ₹299.00 | ₹301.55 | ₹297.20 | ₹299.35 | 2,203,036 |
| 2026-04-16 | ₹301.20 | ₹305.75 | ₹294.00 | ₹297.30 | 2,660,029 |
| 2026-04-15 | ₹301.00 | ₹307.05 | ₹297.60 | ₹299.95 | 2,730,609 |
| 2026-04-13 | ₹297.80 | ₹298.20 | ₹288.75 | ₹296.85 | 1,726,940 |
| 2026-04-10 | ₹300.00 | ₹304.90 | ₹295.85 | ₹302.10 | 2,763,175 |
| 2026-04-09 | ₹296.70 | ₹302.85 | ₹291.15 | ₹296.10 | 2,615,791 |
| 2026-04-08 | ₹289.00 | ₹300.45 | ₹284.15 | ₹296.70 | 6,892,985 |
| 2026-04-07 | ₹282.20 | ₹286.00 | ₹272.65 | ₹277.50 | 4,631,997 |
| 2026-04-06 | ₹287.40 | ₹289.00 | ₹276.05 | ₹281.25 | 6,271,999 |
| 2026-04-02 | ₹284.10 | ₹287.05 | ₹276.05 | ₹285.15 | 2,160,703 |
| 2026-04-01 | ₹291.15 | ₹302.00 | ₹288.00 | ₹289.70 | 1,894,150 |
| 2026-03-30 | ₹296.30 | ₹300.00 | ₹284.05 | ₹286.10 | 2,389,392 |
| 2026-03-27 | ₹315.80 | ₹316.45 | ₹300.90 | ₹301.95 | 1,168,609 |
| 2026-03-25 | ₹308.00 | ₹321.40 | ₹307.60 | ₹315.80 | 1,707,788 |
| 2026-03-24 | ₹301.40 | ₹308.40 | ₹292.75 | ₹306.20 | 1,666,053 |
| 2026-03-23 | ₹306.00 | ₹307.40 | ₹290.00 | ₹293.05 | 1,619,227 |
| 2026-03-20 | ₹314.80 | ₹317.00 | ₹306.70 | ₹308.35 | 1,431,140 |
| 2026-03-19 | ₹315.15 | ₹317.30 | ₹308.55 | ₹311.50 | 906,419 |
| 2026-03-18 | ₹319.00 | ₹325.90 | ₹318.00 | ₹321.40 | 2,043,610 |
| 2026-03-17 | ₹320.05 | ₹323.00 | ₹315.00 | ₹319.80 | 1,798,106 |
| 2026-03-16 | ₹328.00 | ₹330.40 | ₹314.70 | ₹319.55 | 2,087,233 |
| 2026-03-13 | ₹346.00 | ₹347.95 | ₹327.80 | ₹330.20 | 2,655,760 |
| 2026-03-12 | ₹350.00 | ₹352.30 | ₹344.00 | ₹346.30 | 906,284 |
| 2026-03-11 | ₹361.20 | ₹363.95 | ₹351.00 | ₹353.05 | 612,104 |
| 2026-03-10 | ₹351.35 | ₹364.45 | ₹350.50 | ₹360.70 | 1,483,496 |
| 2026-03-09 | ₹358.00 | ₹358.80 | ₹344.05 | ₹347.85 | 1,005,944 |
| 2026-03-06 | ₹363.00 | ₹368.40 | ₹361.30 | ₹363.50 | 1,776,257 |
| 2026-03-05 | ₹364.80 | ₹369.90 | ₹360.75 | ₹364.75 | 886,381 |
| 2026-03-04 | ₹362.70 | ₹367.80 | ₹359.30 | ₹362.20 | 1,760,692 |
| 2026-03-02 | ₹360.00 | ₹368.25 | ₹359.80 | ₹366.00 | 1,226,291 |
| 2026-02-27 | ₹383.00 | ₹384.70 | ₹371.20 | ₹374.30 | 963,530 |
| 2026-02-26 | ₹378.25 | ₹387.60 | ₹373.45 | ₹386.65 | 1,478,727 |
| 2026-02-25 | ₹368.00 | ₹384.20 | ₹364.70 | ₹378.25 | 2,797,739 |
| 2026-02-24 | ₹380.20 | ₹380.35 | ₹362.30 | ₹364.65 | 3,427,333 |
| 2026-02-23 | ₹375.50 | ₹383.60 | ₹374.15 | ₹380.20 | 1,593,628 |
| 2026-02-20 | ₹376.00 | ₹381.80 | ₹372.05 | ₹374.15 | 903,540 |
| 2026-02-19 | ₹384.50 | ₹388.00 | ₹374.70 | ₹379.40 | 1,928,625 |
| 2026-02-18 | ₹383.00 | ₹385.50 | ₹377.70 | ₹384.50 | 1,414,708 |
| 2026-02-17 | ₹369.70 | ₹390.00 | ₹367.05 | ₹384.40 | 3,721,158 |
| 2026-02-16 | ₹363.45 | ₹371.50 | ₹358.00 | ₹369.55 | 990,453 |
| 2026-02-13 | ₹377.20 | ₹377.20 | ₹361.55 | ₹363.45 | 1,023,886 |
| 2026-02-12 | ₹382.00 | ₹384.95 | ₹376.40 | ₹379.05 | 492,099 |
| 2026-02-11 | ₹390.20 | ₹394.35 | ₹381.00 | ₹382.45 | 1,835,572 |
| 2026-02-10 | ₹390.00 | ₹396.90 | ₹386.00 | ₹392.80 | 2,928,837 |
| 2026-02-09 | ₹380.45 | ₹391.00 | ₹375.05 | ₹389.90 | 2,045,538 |
| 2026-02-06 | ₹375.00 | ₹385.20 | ₹370.00 | ₹380.45 | 1,933,736 |
| 2026-02-05 | ₹372.55 | ₹382.50 | ₹369.05 | ₹375.30 | 2,878,240 |
| 2026-02-04 | ₹362.00 | ₹372.95 | ₹358.25 | ₹370.00 | 875,696 |
| 2026-02-03 | ₹373.00 | ₹375.90 | ₹360.25 | ₹362.45 | 1,324,712 |
| 2026-02-02 | ₹359.60 | ₹362.70 | ₹341.40 | ₹353.60 | 2,058,074 |
| 2026-02-01 | ₹371.85 | ₹378.90 | ₹354.60 | ₹358.55 | 1,431,232 |
| 2026-01-30 | ₹376.00 | ₹386.90 | ₹368.75 | ₹375.55 | 4,371,676 |
| 2026-01-29 | ₹373.00 | ₹377.00 | ₹358.90 | ₹374.25 | 3,241,103 |
| 2026-01-28 | ₹367.80 | ₹372.50 | ₹363.90 | ₹370.15 | 1,337,823 |
| 2026-01-27 | ₹359.00 | ₹369.75 | ₹357.50 | ₹364.10 | 2,575,498 |
| 2026-01-23 | ₹362.20 | ₹368.75 | ₹357.45 | ₹360.65 | 2,249,442 |
| 2026-01-22 | ₹354.95 | ₹362.50 | ₹353.00 | ₹360.45 | 1,165,187 |
| 2026-01-21 | ₹348.55 | ₹358.70 | ₹343.80 | ₹349.65 | 1,810,388 |
| 2026-01-20 | ₹360.60 | ₹361.70 | ₹350.00 | ₹351.90 | 1,481,871 |
| 2026-01-19 | ₹355.05 | ₹363.80 | ₹352.90 | ₹360.60 | 1,072,446 |
| 2026-01-16 | ₹356.05 | ₹360.40 | ₹352.30 | ₹356.15 | 1,935,209 |
| 2026-01-14 | ₹362.80 | ₹363.80 | ₹353.05 | ₹354.95 | 1,850,607 |
| 2026-01-13 | ₹356.50 | ₹363.45 | ₹351.90 | ₹362.80 | 2,315,156 |
| 2026-01-12 | ₹346.50 | ₹355.00 | ₹343.00 | ₹353.55 | 2,277,275 |
| 2026-01-09 | ₹356.40 | ₹359.30 | ₹346.80 | ₹348.50 | 2,919,673 |
| 2026-01-08 | ₹361.80 | ₹369.00 | ₹353.65 | ₹355.05 | 3,738,500 |
| 2026-01-07 | ₹372.90 | ₹376.30 | ₹355.10 | ₹360.00 | 5,107,714 |
| 2026-01-06 | ₹386.10 | ₹387.00 | ₹372.30 | ₹374.35 | 2,279,370 |
| 2026-01-05 | ₹400.00 | ₹404.40 | ₹382.10 | ₹384.20 | 4,430,405 |
| 2026-01-02 | ₹403.90 | ₹410.00 | ₹399.85 | ₹402.95 | 2,125,824 |
| 2026-01-01 | ₹402.50 | ₹405.80 | ₹398.25 | ₹404.15 | 2,358,460 |
M&M Financial Services Share Price Performance Analysis (Mar 2006 - May 2026)
M&MFIN price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-24.48%
₹404.15 → ₹305.20
Year to Date
Price Volatility
9.87%
Low Volatility
Year to Date
Average Daily Volume
2,639,705
Year to Date Average
NSE Exchange
M&M Financial Services Share Price History – Frequently Asked Questions
Common questions about M&MFIN historical data and records. Examine M&MFIN quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of M&M Financial Services (M&MFIN)?
The all-time high share price of M&M Financial Services was ₹412.2 recorded on December 23, 2025 on the NSE exchange.
What is the all-time low share price of M&M Financial Services (M&MFIN)?
The all-time low share price of M&M Financial Services was ₹9.85 recorded on June 09, 2006 on the NSE exchange.
How can I download M&MFIN historical share price data?
You can download M&M Financial Services historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for M&MFIN shares?
The highest trading volume day for M&M Financial Services was 213,998,721 shares traded on July 20, 2020 on the NSE exchange, with share price at ₹126.95.