Money Masters Leasing & Finance Share Price History (Aug 2013 - Sep 2026)

Price Data Selection & Download

Timeframe:

Period:

Money Masters Leasing & Finance Share Price All Time Records & Statistics (Aug 2013 - Sep 2026)

834 daily OHLCV records on BSE from Aug. 2013 to Sept. 2026. For live price, key ratios and fundamentals, see MMLF screener.

Share Price All Time High

₹19.50

July 25, 2024

BSE Exchange

Share Price All Time Low

₹0.40

June 11, 2019

BSE Exchange

Highest Volume Trading Day

12,550,000

May 22, 2023 • ₹3.45

BSE Exchange

Share Price History Data (Aug 2013 - Sep 2026)

MMLF daily open, high, low, close and volume (OHLCV) on BSE — 177 records.

Total Records 177

Timeframe Daily

Period Year to Date

Date	Open	High	Low	Close	Volume
2026-09-18	₹0.69	₹0.70	₹0.65	₹0.69	92,169
2026-09-17	₹0.69	₹0.69	₹0.64	₹0.68	150,441
2026-09-16	₹0.60	₹0.70	₹0.60	₹0.69	186,521
2026-09-15	₹0.63	₹0.63	₹0.60	₹0.60	61,281
2026-09-11	₹0.66	₹0.66	₹0.62	₹0.63	17,962
2026-09-10	₹0.65	₹0.66	₹0.65	₹0.66	89,715
2026-09-09	₹0.70	₹0.70	₹0.70	₹0.70	95,215
2026-09-08	₹0.60	₹0.70	₹0.60	₹0.70	70,044
2026-09-07	₹0.61	₹0.61	₹0.59	₹0.59	209,192
2026-09-04	₹0.60	₹0.62	₹0.60	₹0.62	7,261
2026-09-03	₹0.77	₹0.77	₹0.65	₹0.65	68,817
2026-09-02	₹0.66	₹0.72	₹0.66	₹0.66	26,888
2026-09-01	₹0.66	₹0.66	₹0.65	₹0.65	93,072
2026-08-31	₹0.65	₹0.67	₹0.65	₹0.66	174,213
2026-08-28	₹0.62	₹0.65	₹0.62	₹0.65	58,748
2026-08-27	₹0.68	₹0.68	₹0.65	₹0.65	14,231
2026-08-26	₹0.61	₹0.70	₹0.61	₹0.68	30,350
2026-08-25	₹0.58	₹0.60	₹0.58	₹0.60	45,164
2026-08-24	₹0.65	₹0.65	₹0.58	₹0.58	11,939
2026-08-21	₹0.65	₹0.65	₹0.65	₹0.65	14,901
2026-08-20	₹0.65	₹0.65	₹0.56	₹0.65	22,452
2026-08-19	₹0.67	₹0.67	₹0.65	₹0.65	13,791
2026-08-18	₹0.66	₹0.66	₹0.66	₹0.66	17,631
2026-08-17	₹0.66	₹0.66	₹0.57	₹0.66	6,036
2026-08-14	₹0.67	₹0.67	₹0.66	₹0.66	4,593
2026-08-13	₹0.75	₹0.75	₹0.67	₹0.67	5,822
2026-08-12	₹0.62	₹0.63	₹0.62	₹0.63	11,281
2026-08-11	₹0.63	₹0.63	₹0.62	₹0.62	21,419
2026-08-10	₹0.65	₹0.65	₹0.64	₹0.64	36,120
2026-08-07	₹0.65	₹0.65	₹0.65	₹0.65	18,594
2026-08-06	₹0.65	₹0.65	₹0.65	₹0.65	2,828
2026-08-05	₹0.65	₹0.65	₹0.65	₹0.65	9,279
2026-08-04	₹0.68	₹0.68	₹0.64	₹0.65	6,581
2026-08-03	₹0.68	₹0.70	₹0.68	₹0.68	3,228
2026-07-31	₹0.69	₹0.69	₹0.67	₹0.68	18,603
2026-07-30	₹0.70	₹0.70	₹0.70	₹0.70	52,731
2026-07-29	₹0.68	₹0.68	₹0.67	₹0.67	22,303
2026-07-28	₹0.67	₹0.68	₹0.67	₹0.68	6,626
2026-07-27	₹0.68	₹0.73	₹0.67	₹0.67	25,108
2026-07-24	₹0.65	₹0.68	₹0.65	₹0.68	11,220
2026-07-23	₹0.70	₹0.77	₹0.63	₹0.65	49,096
2026-07-22	₹0.72	₹0.72	₹0.70	₹0.70	3,765
2026-07-21	₹0.72	₹0.72	₹0.70	₹0.70	16,208
2026-07-20	₹0.63	₹0.72	₹0.63	₹0.72	37,696
2026-07-17	₹0.66	₹0.66	₹0.66	₹0.66	37,755
2026-07-16	₹0.69	₹0.69	₹0.66	₹0.66	4,374
2026-07-15	₹0.70	₹0.70	₹0.69	₹0.69	8,219
2026-07-14	₹0.72	₹0.72	₹0.70	₹0.70	2,645
2026-07-13	₹0.72	₹0.73	₹0.72	₹0.72	11,266
2026-07-10	₹0.69	₹0.71	₹0.69	₹0.71	1,354
2026-07-09	₹0.68	₹0.69	₹0.68	₹0.69	13,644
2026-07-08	₹0.68	₹0.71	₹0.66	₹0.69	83,156
2026-07-07	₹0.70	₹0.70	₹0.66	₹0.68	35,692
2026-07-06	₹0.70	₹0.70	₹0.68	₹0.70	13,981
2026-07-03	₹0.70	₹0.70	₹0.68	₹0.69	60,434
2026-07-02	₹0.70	₹0.70	₹0.68	₹0.69	177,749
2026-07-01	₹0.68	₹0.72	₹0.68	₹0.69	350,109
2026-06-30	₹0.71	₹0.78	₹0.70	₹0.74	28,468
2026-06-29	₹0.75	₹0.77	₹0.71	₹0.71	189,793
2026-06-25	₹0.76	₹0.79	₹0.70	₹0.70	106,730
2026-06-24	₹0.78	₹0.80	₹0.73	₹0.76	40,550
2026-06-23	₹0.82	₹0.82	₹0.76	₹0.77	74,577
2026-06-22	₹0.77	₹0.83	₹0.75	₹0.81	56,830
2026-06-19	₹0.80	₹0.80	₹0.74	₹0.76	121,970
2026-06-18	₹0.77	₹0.80	₹0.76	₹0.79	137,896
2026-06-17	₹0.80	₹0.80	₹0.73	₹0.77	54,097
2026-06-16	₹0.79	₹0.80	₹0.76	₹0.78	19,577
2026-06-15	₹0.77	₹0.80	₹0.74	₹0.80	32,082
2026-06-12	₹0.79	₹0.79	₹0.74	₹0.77	77,167
2026-06-11	₹0.78	₹0.80	₹0.73	₹0.79	56,790
2026-06-10	₹0.71	₹0.77	₹0.71	₹0.74	20,201
2026-06-09	₹0.74	₹0.78	₹0.71	₹0.73	79,045
2026-06-08	₹0.76	₹0.77	₹0.74	₹0.76	85,810
2026-06-05	₹0.79	₹0.79	₹0.75	₹0.76	46,142
2026-06-04	₹0.77	₹0.79	₹0.73	₹0.77	131,305
2026-06-03	₹0.82	₹0.82	₹0.76	₹0.76	118,733
2026-06-02	₹0.78	₹0.80	₹0.77	₹0.80	25,118
2026-06-01	₹0.80	₹0.81	₹0.75	₹0.78	66,392
2026-05-29	₹0.79	₹0.80	₹0.77	₹0.78	129,759
2026-05-27	₹0.81	₹0.81	₹0.78	₹0.80	23,629
2026-05-26	₹0.79	₹0.81	₹0.78	₹0.78	58,131
2026-05-25	₹0.77	₹0.79	₹0.76	₹0.79	53,483
2026-05-22	₹0.79	₹0.80	₹0.75	₹0.76	191,069
2026-05-21	₹0.80	₹0.80	₹0.78	₹0.78	39,121
2026-05-20	₹0.78	₹0.80	₹0.77	₹0.79	26,740
2026-05-19	₹0.80	₹0.83	₹0.76	₹0.78	58,900
2026-05-18	₹0.79	₹0.82	₹0.77	₹0.80	88,801
2026-05-15	₹0.83	₹0.86	₹0.80	₹0.80	40,198
2026-05-14	₹0.83	₹0.84	₹0.81	₹0.83	24,641
2026-05-13	₹0.82	₹0.85	₹0.80	₹0.83	90,613
2026-05-12	₹0.84	₹0.84	₹0.81	₹0.82	31,470
2026-05-11	₹0.84	₹0.84	₹0.80	₹0.84	93,814
2026-05-08	₹0.92	₹0.92	₹0.84	₹0.84	380,432
2026-05-07	₹0.88	₹0.88	₹0.88	₹0.88	191,877
2026-05-06	₹0.84	₹0.84	₹0.84	₹0.84	84,475
2026-05-05	₹0.80	₹0.80	₹0.80	₹0.80	175,239
2026-05-04	₹0.77	₹0.77	₹0.77	₹0.77	85,422
2026-04-30	₹0.74	₹0.74	₹0.71	₹0.74	550,275
2026-04-29	₹0.68	₹0.71	₹0.67	₹0.71	346,197
2026-04-28	₹0.67	₹0.69	₹0.66	₹0.68	733,266
2026-04-27	₹0.72	₹0.75	₹0.69	₹0.69	332,936
2026-04-24	₹0.74	₹0.76	₹0.71	₹0.72	22,836
2026-04-23	₹0.72	₹0.75	₹0.70	₹0.74	153,639
2026-04-22	₹0.72	₹0.72	₹0.68	₹0.72	105,528
2026-04-21	₹0.74	₹0.74	₹0.70	₹0.71	51,234
2026-04-20	₹0.73	₹0.73	₹0.70	₹0.71	206,310
2026-04-17	₹0.76	₹0.79	₹0.73	₹0.73	254,816
2026-04-16	₹0.77	₹0.79	₹0.74	₹0.76	738,152
2026-04-15	₹0.73	₹0.76	₹0.73	₹0.76	77,752
2026-04-13	₹0.75	₹0.75	₹0.69	₹0.73	101,770
2026-04-10	₹0.73	₹0.73	₹0.70	₹0.72	152,420
2026-04-09	₹0.70	₹0.70	₹0.70	₹0.70	43,361
2026-04-08	₹0.67	₹0.67	₹0.67	₹0.67	18,999
2026-04-07	₹0.64	₹0.64	₹0.64	₹0.64	29,533
2026-04-06	₹0.61	₹0.61	₹0.60	₹0.61	134,325
2026-04-02	₹0.56	₹0.59	₹0.55	₹0.59	27,548
2026-04-01	₹0.56	₹0.57	₹0.55	₹0.57	44,298
2026-03-30	₹0.58	₹0.60	₹0.55	₹0.55	183,528
2026-03-27	₹0.64	₹0.65	₹0.58	₹0.58	710,132
2026-03-25	₹0.67	₹0.70	₹0.63	₹0.64	241,341
2026-03-24	₹0.66	₹0.70	₹0.62	₹0.68	219,870
2026-03-23	₹0.74	₹0.74	₹0.67	₹0.68	90,019
2026-03-20	₹0.72	₹0.75	₹0.69	₹0.72	449,866
2026-03-19	₹0.70	₹0.72	₹0.67	₹0.69	54,625
2026-03-18	₹0.71	₹0.73	₹0.66	₹0.69	70,035
2026-03-17	₹0.72	₹0.73	₹0.69	₹0.69	73,646
2026-03-16	₹0.73	₹0.73	₹0.69	₹0.72	76,712
2026-03-13	₹0.74	₹0.74	₹0.67	₹0.71	155,399
2026-03-12	₹0.72	₹0.74	₹0.70	₹0.72	323,908
2026-03-11	₹0.73	₹0.74	₹0.66	₹0.69	571,262
2026-03-10	₹0.82	₹0.82	₹0.72	₹0.73	688,717
2026-03-09	₹0.83	₹0.83	₹0.78	₹0.79	106,327
2026-03-06	₹0.79	₹0.84	₹0.78	₹0.84	22,412
2026-03-05	₹0.77	₹0.82	₹0.77	₹0.79	150,397
2026-03-04	₹0.78	₹0.84	₹0.72	₹0.82	351,919
2026-03-02	₹0.83	₹0.83	₹0.77	₹0.78	143,045
2026-02-27	₹0.83	₹0.83	₹0.78	₹0.82	90,884
2026-02-26	₹0.82	₹0.84	₹0.77	₹0.78	182,973
2026-02-25	₹0.81	₹0.87	₹0.76	₹0.82	268,797
2026-02-24	₹0.77	₹0.82	₹0.77	₹0.81	644,958
2026-02-23	₹0.80	₹0.83	₹0.77	₹0.77	344,183
2026-02-20	₹0.80	₹0.80	₹0.75	₹0.78	73,090
2026-02-19	₹0.78	₹0.80	₹0.72	₹0.77	245,820
2026-02-18	₹0.67	₹0.75	₹0.64	₹0.73	918,340
2026-02-17	₹0.71	₹0.72	₹0.67	₹0.69	116,106
2026-02-16	₹0.69	₹0.72	₹0.69	₹0.71	225,973
2026-02-13	₹0.68	₹0.68	₹0.66	₹0.68	59,834
2026-02-12	₹0.65	₹0.68	₹0.63	₹0.67	169,257
2026-02-11	₹0.65	₹0.65	₹0.63	₹0.65	85,977
2026-02-10	₹0.65	₹0.65	₹0.63	₹0.64	83,498
2026-02-09	₹0.65	₹0.65	₹0.59	₹0.63	64,928
2026-02-06	₹0.65	₹0.65	₹0.58	₹0.62	213,706
2026-02-05	₹0.67	₹0.67	₹0.60	₹0.62	246,769
2026-02-04	₹0.66	₹0.68	₹0.62	₹0.65	297,165
2026-02-03	₹0.67	₹0.68	₹0.63	₹0.65	261,643
2026-02-02	₹0.70	₹0.70	₹0.65	₹0.66	109,025
2026-02-01	₹0.69	₹0.72	₹0.66	₹0.68	575,206
2026-01-30	₹0.70	₹0.70	₹0.67	₹0.69	265,563
2026-01-29	₹0.68	₹0.70	₹0.66	₹0.70	356,864
2026-01-28	₹0.71	₹0.74	₹0.68	₹0.68	179,307
2026-01-27	₹0.74	₹0.74	₹0.68	₹0.71	70,231
2026-01-23	₹0.77	₹0.77	₹0.71	₹0.71	246,175
2026-01-22	₹0.74	₹0.74	₹0.71	₹0.74	241,434
2026-01-21	₹0.67	₹0.71	₹0.65	₹0.71	426,101
2026-01-20	₹0.69	₹0.72	₹0.66	₹0.68	308,004
2026-01-19	₹0.75	₹0.75	₹0.69	₹0.69	273,486
2026-01-16	₹0.76	₹0.77	₹0.71	₹0.72	403,576
2026-01-14	₹0.71	₹0.74	₹0.71	₹0.74	188,066
2026-01-13	₹0.71	₹0.71	₹0.66	₹0.71	200,380
2026-01-12	₹0.65	₹0.68	₹0.62	₹0.68	495,244
2026-01-09	₹0.66	₹0.70	₹0.65	₹0.65	490,718
2026-01-08	₹0.70	₹0.70	₹0.68	₹0.68	266,150
2026-01-07	₹0.72	₹0.72	₹0.69	₹0.71	40,812
2026-01-06	₹0.71	₹0.72	₹0.70	₹0.71	97,917
2026-01-05	₹0.74	₹0.74	₹0.71	₹0.72	228,031
2026-01-02	₹0.75	₹0.75	₹0.72	₹0.73	251,218
2026-01-01	₹0.75	₹0.76	₹0.73	₹0.75	91,987

Money Masters Leasing & Finance Share Price Performance Analysis (Aug 2013 - Sep 2026)

MMLF price change, volatility and average daily volume for the selected Year to Date period on BSE.

Period Price Change

-8.00%

₹0.75 → ₹0.69

Year to Date

Price Volatility

8.88%

Low Volatility

Year to Date

Average Daily Volume

143,426

Year to Date Average

BSE Exchange

Money Masters Leasing & Finance Share Price History – Frequently Asked Questions

Common questions about MMLF historical data and records. Review Money Masters Leasing & Financ price earnings to evaluate earnings-based valuation against sector peers.

What is the all-time high share price of Money Masters Leasing & Finance (MMLF)?

The all-time high share price of Money Masters Leasing & Finance was ₹19.5 recorded on July 25, 2024 on the BSE exchange.

What is the all-time low share price of Money Masters Leasing & Finance (MMLF)?

The all-time low share price of Money Masters Leasing & Finance was ₹0.4 recorded on June 11, 2019 on the BSE exchange.

How can I download MMLF historical share price data?

You can download Money Masters Leasing & Finance 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 MMLF shares?

The highest trading volume day for Money Masters Leasing & Finance was 12,550,000 shares traded on May 22, 2023 on the BSE exchange, with share price at ₹3.45.