Price Data Selection & Download
Money Masters Leasing & Finance Share Price All Time Records & Statistics (Aug 2013 - Jul 2026)
790 daily OHLCV records on BSE from Aug. 2013 to July 2026. Browse MMLF balance sheet details for revenue, profit, balance sheet and cash flow data.
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 - Jul 2026)
MMLF daily open, high, low, close and volume (OHLCV) on BSE — 133 records.
Total Records
133
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
MMLF price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-12.00%
₹0.75 → ₹0.66
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
176,280
Year to Date Average
BSE Exchange
Money Masters Leasing & Finance Share Price History – Frequently Asked Questions
Common questions about MMLF historical data and records. For live price, key ratios and fundamentals, see MMLF screener.
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.