NSE: M&MFIN | Series: EQ
-
LTP
265.90
-2.75 (-1.02 %) -
Open
266.00
278.00 -
High
269.40
279.75 -
Low
262.30
267.40 -
Close
265.20
268.65 -
52W High
343.00
01 Jan, 1970 -
52W Low
254.30
18 Nov, 2024
Upper Circuit: 322.38
Lower Circuit: 214.92
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 266.00 | 269.40 | 262.30 | 265.90 | 265.20 | -3.45 | -1.28 | 343.00 | 254.30 | 5,621,003 | 148.67 Crore | 39,860 |
| 02 Apr, 2025 | 278.00 | 279.75 | 267.40 | 268.50 | 268.65 | -7.70 | -2.79 | 343.00 | 254.30 | 3,137,878 | 84.91 Crore | 41,429 |
| 01 Apr, 2025 | 282.95 | 283.55 | 269.80 | 276.00 | 276.35 | -6.65 | -2.35 | 343.00 | 254.30 | 2,437,456 | 67.24 Crore | 36,533 |
| 28 Mar, 2025 | 290.00 | 291.75 | 280.60 | 282.45 | 283.00 | -7.10 | -2.45 | 343.00 | 254.30 | 2,313,383 | 66.23 Crore | 26,680 |
| 27 Mar, 2025 | 285.95 | 292.00 | 282.85 | 289.25 | 290.10 | 2.90 | 1.01 | 343.00 | 254.30 | 1,198,120 | 34.57 Crore | 20,080 |
| 26 Mar, 2025 | 289.55 | 292.70 | 285.50 | 286.40 | 287.20 | -2.00 | -0.69 | 343.00 | 254.30 | 842,792 | 24.37 Crore | 13,551 |
| 25 Mar, 2025 | 294.00 | 295.60 | 288.10 | 289.50 | 289.20 | -3.90 | -1.33 | 343.00 | 254.30 | 1,682,828 | 48.85 Crore | 15,576 |
| 24 Mar, 2025 | 291.75 | 296.00 | 291.75 | 293.10 | 293.10 | 1.75 | 0.6 | 343.00 | 254.30 | 1,007,036 | 29.59 Crore | 13,265 |
| 21 Mar, 2025 | 286.45 | 293.50 | 286.30 | 290.65 | 291.35 | 3.70 | 1.29 | 343.00 | 254.30 | 1,358,636 | 39.45 Crore | 12,682 |
| 20 Mar, 2025 | 291.00 | 292.00 | 285.35 | 287.80 | 287.65 | 0.50 | 0.17 | 343.00 | 254.30 | 758,269 | 21.83 Crore | 12,265 |
| 19 Mar, 2025 | 282.95 | 289.90 | 280.20 | 287.00 | 287.15 | 5.10 | 1.81 | 343.00 | 254.30 | 2,242,951 | 64.42 Crore | 23,585 |
| 18 Mar, 2025 | 278.90 | 282.85 | 275.05 | 282.40 | 282.05 | 6.80 | 2.47 | 343.00 | 254.30 | 2,614,020 | 73.13 Crore | 24,876 |
| 17 Mar, 2025 | 274.00 | 277.20 | 271.30 | 275.50 | 275.25 | 3.90 | 1.44 | 343.00 | 254.30 | 1,868,434 | 51.40 Crore | 15,073 |
| 13 Mar, 2025 | 272.65 | 272.90 | 268.55 | 271.10 | 271.35 | 1.10 | 0.41 | 343.00 | 254.30 | 882,610 | 23.91 Crore | 10,730 |
| 12 Mar, 2025 | 267.60 | 273.05 | 266.00 | 270.05 | 270.25 | 1.65 | 0.61 | 343.00 | 254.30 | 1,752,726 | 47.29 Crore | 14,897 |
| 11 Mar, 2025 | 272.15 | 272.15 | 265.30 | 269.70 | 268.60 | -3.55 | -1.3 | 343.00 | 254.30 | 1,099,994 | 29.54 Crore | 16,437 |
| 10 Mar, 2025 | 274.60 | 281.55 | 270.65 | 271.70 | 272.15 | -2.50 | -0.91 | 343.00 | 254.30 | 1,047,404 | 28.90 Crore | 16,764 |
| 07 Mar, 2025 | 277.20 | 279.45 | 273.25 | 275.10 | 274.65 | -4.45 | -1.59 | 343.00 | 254.30 | 987,210 | 27.29 Crore | 13,284 |
| 06 Mar, 2025 | 280.40 | 281.15 | 276.60 | 278.50 | 279.10 | 3.10 | 1.12 | 343.00 | 254.30 | 1,843,697 | 51.53 Crore | 16,761 |
| 05 Mar, 2025 | 269.25 | 278.10 | 269.20 | 276.25 | 276.00 | 9.45 | 3.55 | 343.00 | 254.30 | 2,018,591 | 55.48 Crore | 21,819 |
| 04 Mar, 2025 | 269.50 | 270.95 | 264.00 | 266.55 | 266.55 | -3.85 | -1.42 | 343.00 | 254.30 | 1,031,583 | 27.50 Crore | 15,308 |
| 03 Mar, 2025 | 271.85 | 274.45 | 265.00 | 270.65 | 270.40 | -0.20 | -0.07 | 343.00 | 254.30 | 955,398 | 25.65 Crore | 14,387 |