Comparing Back to the side-by-side chart ↗
M MFIN.NS (M&MFIN.NS) — Historique des cours
Au 2026-10-30 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 263.00 | 266.20 | 255.55 | 261.70 | -1.17% | 4,627,086 |
| 2026-10-29 | 264.00 | 266.00 | 256.50 | 264.80 | +0.68% | 4,280,200 |
| 2026-10-28 | 261.50 | 263.50 | 253.40 | 263.00 | +0.82% | 3,618,715 |
| 2026-10-27 | 280.00 | 280.00 | 258.20 | 260.85 | -6.59% | 7,237,653 |
| 2026-10-26 | 274.00 | 281.05 | 267.30 | 279.25 | +0.85% | 2,078,347 |
| 2026-10-23 | 288.00 | 289.60 | 271.80 | 276.90 | -3.72% | 2,879,075 |
| 2026-10-22 | 289.90 | 290.00 | 268.25 | 287.60 | -3.31% | 13,171,893 |
| 2026-10-21 | 306.50 | 307.95 | 295.30 | 297.45 | -2.44% | 2,516,245 |
| 2026-10-19 | 313.80 | 315.25 | 302.00 | 304.90 | -2.13% | 2,332,226 |
| 2026-10-16 | 317.80 | 317.80 | 309.75 | 311.55 | -1.46% | 1,444,372 |
| 2026-10-15 | 321.80 | 321.80 | 315.05 | 316.15 | -1.03% | 1,061,098 |
| 2026-10-14 | 325.50 | 326.25 | 317.75 | 319.45 | -1.93% | 1,002,203 |
| 2026-10-13 | 324.00 | 328.60 | 321.00 | 325.75 | +1.04% | 1,864,834 |
| 2026-10-12 | 319.50 | 325.70 | 313.55 | 322.40 | +0.92% | 933,698 |
| 2026-10-09 | 312.00 | 320.85 | 309.75 | 319.45 | +2.88% | 1,454,193 |
| 2026-10-08 | 321.70 | 321.75 | 309.20 | 310.50 | -3.50% | 2,187,388 |
| 2026-10-07 | 327.40 | 331.00 | 319.90 | 321.75 | -1.83% | 2,047,176 |
| 2026-10-06 | 327.00 | 329.85 | 322.30 | 327.75 | +0.48% | 1,798,943 |
| 2026-10-05 | 324.70 | 340.30 | 321.00 | 326.20 | +2.02% | 3,956,735 |
| 2026-10-01 | 323.95 | 325.40 | 315.45 | 319.75 | -1.57% | 3,088,333 |
| 2026-09-30 | 328.75 | 333.25 | 322.65 | 324.85 | -0.98% | 920,944 |
| 2026-09-29 | 327.00 | 331.35 | 325.30 | 328.05 | -1.12% | 1,791,118 |
| 2026-09-28 | 333.00 | 336.50 | 326.20 | 331.75 | -0.41% | 763,309 |
| 2026-09-25 | 341.45 | 341.45 | 330.20 | 333.10 | -2.00% | 1,662,139 |
| 2026-09-24 | 343.35 | 343.35 | 334.45 | 339.90 | -2.50% | 1,834,421 |
| 2026-09-23 | 351.85 | 357.00 | 347.85 | 348.60 | -1.08% | 672,466 |
| 2026-09-22 | 355.65 | 356.85 | 349.80 | 352.40 | -0.65% | 1,732,378 |
| 2026-09-21 | 351.05 | 355.65 | 348.20 | 354.70 | +0.40% | 1,057,055 |
| 2026-09-18 | 349.85 | 356.95 | 347.10 | 353.30 | +2.20% | 3,129,493 |
| 2026-09-17 | 345.15 | 352.50 | 343.25 | 345.70 | +0.19% | 1,682,084 |
| 2026-09-16 | 342.50 | 347.35 | 341.10 | 345.05 | +0.80% | 1,115,347 |
| 2026-09-15 | 356.15 | 358.75 | 341.00 | 342.30 | -3.89% | 1,375,707 |
| 2026-09-11 | 355.00 | 357.60 | 351.55 | 356.15 | -0.86% | 2,169,574 |
| 2026-09-10 | 362.50 | 365.00 | 356.50 | 359.25 | -1.24% | 2,598,186 |
| 2026-09-09 | 373.50 | 374.00 | 362.20 | 363.75 | -2.83% | 2,529,271 |
| 2026-09-08 | 373.00 | 381.45 | 368.75 | 374.35 | +0.54% | 2,955,284 |
| 2026-09-07 | 373.40 | 375.40 | 366.00 | 372.35 | -0.35% | 1,859,254 |
| 2026-09-04 | 379.00 | 380.95 | 371.50 | 373.65 | -0.64% | 2,628,655 |
| 2026-09-03 | 369.25 | 378.85 | 367.10 | 376.05 | +1.95% | 1,943,334 |
| 2026-09-02 | 364.50 | 370.60 | 360.30 | 368.85 | +1.22% | 1,218,704 |
| 2026-09-01 | 373.00 | 376.20 | 363.10 | 364.40 | -2.31% | 1,423,593 |
| 2026-08-31 | 376.85 | 378.30 | 368.40 | 373.00 | -0.96% | 1,571,593 |
| 2026-08-28 | 383.35 | 384.35 | 375.20 | 376.60 | -1.76% | 886,148 |
| 2026-08-27 | 385.85 | 388.60 | 380.40 | 383.35 | -0.52% | 1,390,537 |
| 2026-08-26 | 383.65 | 389.40 | 383.65 | 385.35 | +1.02% | 2,023,499 |
| 2026-08-25 | 378.70 | 385.95 | 377.80 | 381.45 | +0.73% | 1,967,122 |
| 2026-08-24 | 380.00 | 383.40 | 377.05 | 378.70 | -0.76% | 1,565,665 |
| 2026-08-21 | 384.90 | 386.85 | 379.40 | 381.60 | -0.22% | 1,314,155 |
| 2026-08-20 | 392.00 | 397.50 | 379.55 | 382.45 | -1.84% | 2,120,381 |
| 2026-08-19 | 386.20 | 394.45 | 381.50 | 389.60 | +0.88% | 2,316,241 |
| 2026-08-18 | 390.00 | 391.00 | 382.25 | 386.20 | -0.69% | 1,441,684 |
| 2026-08-17 | 390.10 | 394.45 | 386.00 | 388.90 | -0.31% | 1,488,649 |
| 2026-08-14 | 398.90 | 400.45 | 388.90 | 390.10 | -1.59% | 1,855,407 |
| 2026-08-13 | 398.00 | 407.00 | 394.50 | 396.40 | +0.14% | 2,668,351 |
| 2026-08-12 | 398.35 | 410.00 | 392.50 | 395.85 | -0.74% | 4,492,168 |
| 2026-08-11 | 412.00 | 414.00 | 397.10 | 398.80 | -3.27% | 1,587,021 |
| 2026-08-10 | 407.00 | 415.00 | 395.00 | 412.30 | +0.94% | 3,517,041 |
| 2026-08-07 | 388.80 | 409.70 | 386.85 | 408.45 | +5.05% | 4,874,880 |
| 2026-08-06 | 399.00 | 399.95 | 387.45 | 388.80 | -2.41% | 1,785,952 |
| 2026-08-05 | 398.60 | 401.65 | 395.10 | 398.40 | -0.05% | 2,383,486 |
| 2026-08-04 | 399.65 | 403.95 | 392.80 | 398.60 | -1.70% | 3,039,050 |
| 2026-08-03 | 390.05 | 409.75 | 388.05 | 405.50 | +5.12% | 5,394,649 |
| 2026-07-31 | 393.90 | 401.00 | 384.25 | 385.75 | -1.73% | 3,831,202 |
| 2026-07-30 | 391.85 | 398.80 | 388.70 | 392.55 | -0.30% | 5,618,806 |
| 2026-07-29 | 375.00 | 396.00 | 370.15 | 393.75 | +5.42% | 8,498,054 |
| 2026-07-28 | 361.90 | 376.25 | 352.65 | 373.50 | +2.89% | 5,544,164 |
| 2026-07-27 | 361.00 | 369.00 | 356.60 | 363.00 | +1.82% | 3,518,187 |
| 2026-07-24 | 365.00 | 368.00 | 355.55 | 356.50 | -3.74% | 4,252,062 |
| 2026-07-23 | 373.95 | 375.35 | 362.50 | 370.35 | -2.06% | 7,537,727 |
| 2026-07-22 | 362.25 | 384.50 | 361.10 | 378.15 | +8.09% | 54,586,010 |
| 2026-07-21 | 324.00 | 363.00 | 319.40 | 349.85 | +8.46% | 20,318,674 |
| 2026-07-20 | 325.00 | 325.00 | 317.60 | 322.55 | -0.51% | 1,644,456 |
| 2026-07-17 | 322.10 | 327.05 | 318.90 | 324.20 | +0.73% | 1,837,046 |
| 2026-07-16 | 327.00 | 327.30 | 320.35 | 321.85 | -0.95% | 2,005,551 |
| 2026-07-15 | 327.00 | 332.60 | 322.60 | 324.95 | -0.05% | 975,867 |
| 2026-07-14 | 330.45 | 330.85 | 321.25 | 325.10 | -2.28% | 1,491,337 |
| 2026-07-13 | 333.30 | 337.25 | 329.60 | 332.70 | -2.39% | 2,182,526 |
| 2026-07-10 | 338.95 | 347.00 | 338.40 | 340.85 | +1.22% | 4,263,568 |
| 2026-07-09 | 333.30 | 340.00 | 330.50 | 336.75 | +1.54% | 2,510,756 |
| 2026-07-08 | 330.40 | 335.60 | 323.85 | 331.65 | -0.17% | 6,172,711 |
| 2026-07-07 | 331.00 | 334.45 | 324.00 | 332.20 | +0.12% | 3,715,407 |
| 2026-07-06 | 339.00 | 340.50 | 326.65 | 331.80 | -0.67% | 5,611,074 |
| 2026-07-03 | 325.15 | 335.70 | 321.35 | 334.05 | +5.05% | 10,224,451 |
| 2026-07-02 | 317.00 | 320.30 | 314.15 | 318.00 | +0.90% | 3,182,566 |
| 2026-07-01 | 315.80 | 318.90 | 312.00 | 315.15 | -0.21% | 1,742,895 |
| 2026-06-30 | 317.70 | 321.65 | 311.00 | 315.80 | +0.13% | 2,719,651 |
| 2026-06-29 | 328.55 | 332.40 | 306.50 | 315.40 | -4.00% | 12,253,578 |
| 2026-06-25 | 312.25 | 330.95 | 310.70 | 328.55 | +5.69% | 9,972,211 |
| 2026-06-24 | 292.70 | 312.80 | 290.10 | 310.85 | +6.73% | 13,759,491 |
| 2026-06-23 | 295.80 | 295.80 | 288.70 | 291.25 | -0.92% | 1,834,447 |
| 2026-06-22 | 294.15 | 295.90 | 292.70 | 293.95 | -0.05% | 1,672,014 |
| 2026-06-19 | 294.00 | 295.10 | 289.50 | 294.10 | -0.66% | 1,749,245 |
| 2026-06-18 | 298.00 | 303.75 | 294.25 | 296.05 | -0.49% | 3,942,932 |
| 2026-06-17 | 299.70 | 300.00 | 295.10 | 297.50 | -0.12% | 2,154,639 |
| 2026-06-16 | 299.40 | 301.90 | 294.00 | 297.85 | +0.00% | 2,322,850 |
| 2026-06-15 | 298.00 | 304.05 | 295.00 | 297.85 | +2.34% | 4,657,172 |
| 2026-06-12 | 280.00 | 291.90 | 278.35 | 291.05 | +5.57% | 2,253,867 |
| 2026-06-11 | 277.30 | 280.30 | 274.35 | 275.70 | -0.56% | 1,200,499 |
| 2026-06-10 | 285.50 | 287.40 | 276.30 | 277.25 | -2.72% | 1,432,711 |
| 2026-06-09 | 282.80 | 285.95 | 281.75 | 285.00 | +1.51% | 1,066,725 |
| 2026-06-08 | 287.00 | 288.00 | 278.60 | 280.75 | -3.14% | 1,578,968 |
| 2026-06-05 | 291.00 | 297.10 | 288.15 | 289.85 | +0.28% | 2,760,322 |
| 2026-06-04 | 289.30 | 294.75 | 287.10 | 289.05 | -0.52% | 1,933,616 |
| 2026-06-03 | 294.30 | 294.85 | 283.00 | 290.55 | -1.27% | 2,723,815 |
| 2026-06-02 | 294.05 | 296.95 | 291.10 | 294.30 | -0.27% | 1,355,796 |
| 2026-06-01 | 305.00 | 307.40 | 294.25 | 295.10 | -2.82% | 1,439,270 |
| 2026-05-29 | 305.95 | 309.45 | 300.90 | 303.65 | -0.51% | 3,373,271 |
| 2026-05-27 | 306.05 | 306.95 | 301.45 | 305.20 | +0.03% | 1,204,418 |
| 2026-05-26 | 308.05 | 314.95 | 304.50 | 305.10 | -1.12% | 2,145,536 |
| 2026-05-25 | 304.05 | 313.60 | 302.00 | 308.55 | +3.00% | 2,930,179 |
| 2026-05-22 | 303.80 | 303.80 | 294.30 | 299.55 | -0.79% | 3,169,694 |
| 2026-05-21 | 312.00 | 312.00 | 301.00 | 301.95 | -2.28% | 2,143,055 |
| 2026-05-20 | 318.00 | 319.20 | 308.00 | 309.00 | -3.33% | 1,342,084 |
| 2026-05-19 | 317.25 | 320.70 | 315.10 | 319.65 | +0.76% | 845,942 |
| 2026-05-18 | 318.00 | 318.55 | 310.55 | 317.25 | -1.06% | 1,221,122 |
| 2026-05-15 | 320.05 | 323.75 | 316.60 | 320.65 | -0.08% | 1,664,344 |
| 2026-05-14 | 322.00 | 324.55 | 318.60 | 320.90 | +0.25% | 1,769,258 |
| 2026-05-13 | 324.00 | 330.50 | 318.05 | 320.10 | -2.10% | 1,649,607 |
| 2026-05-12 | 337.00 | 337.40 | 325.30 | 326.95 | -3.00% | 1,888,956 |
| 2026-05-11 | 335.25 | 340.05 | 328.80 | 337.05 | -0.60% | 4,198,332 |
| 2026-05-08 | 327.00 | 341.00 | 323.80 | 339.10 | +3.24% | 3,837,350 |
| 2026-05-07 | 329.70 | 331.75 | 322.95 | 328.45 | +0.34% | 2,863,837 |
| 2026-05-06 | 311.00 | 328.75 | 309.30 | 327.35 | +7.13% | 6,090,899 |
| 2026-05-05 | 303.80 | 308.00 | 297.70 | 305.55 | +0.58% | 2,835,512 |
| 2026-05-04 | 314.95 | 321.80 | 302.40 | 303.80 | -2.22% | 3,015,367 |
| 2026-04-30 | 320.00 | 321.00 | 309.05 | 310.70 | -2.97% | 5,588,528 |
| 2026-04-29 | 316.50 | 322.55 | 311.70 | 320.20 | +2.41% | 8,492,814 |
| 2026-04-28 | 319.20 | 322.45 | 311.35 | 312.65 | -1.59% | 3,316,769 |
| 2026-04-27 | 311.60 | 331.00 | 311.60 | 317.70 | +7.91% | 30,867,272 |
| 2026-04-24 | 297.00 | 299.30 | 290.00 | 294.40 | -0.89% | 1,662,707 |
| 2026-04-23 | 298.00 | 300.45 | 295.00 | 297.05 | -1.07% | 1,990,999 |
| 2026-04-22 | 305.95 | 307.45 | 299.60 | 300.25 | -1.99% | 1,878,244 |
| 2026-04-21 | 305.00 | 310.00 | 303.70 | 306.35 | +0.91% | 3,156,957 |
| 2026-04-20 | 300.95 | 306.10 | 296.25 | 303.60 | +1.42% | 2,548,442 |
| 2026-04-17 | 299.00 | 301.55 | 297.20 | 299.35 | +0.69% | 2,203,036 |
| 2026-04-16 | 301.20 | 305.75 | 294.00 | 297.30 | -0.88% | 2,660,029 |
| 2026-04-15 | 301.00 | 307.05 | 297.60 | 299.95 | +1.04% | 2,730,609 |
| 2026-04-13 | 297.80 | 298.20 | 288.75 | 296.85 | -1.74% | 1,726,940 |
| 2026-04-10 | 300.00 | 304.90 | 295.85 | 302.10 | +2.03% | 2,763,175 |
| 2026-04-09 | 296.70 | 302.85 | 291.15 | 296.10 | -0.20% | 2,615,791 |
| 2026-04-08 | 289.00 | 300.45 | 284.15 | 296.70 | +6.92% | 6,892,985 |
| 2026-04-07 | 282.20 | 286.00 | 272.65 | 277.50 | -1.33% | 4,631,997 |
| 2026-04-06 | 287.40 | 289.00 | 276.05 | 281.25 | -1.37% | 6,271,999 |
| 2026-04-02 | 284.10 | 287.05 | 276.05 | 285.15 | -1.57% | 2,160,703 |
| 2026-04-01 | 291.15 | 302.00 | 288.00 | 289.70 | +1.26% | 1,894,150 |
| 2026-03-30 | 296.30 | 300.00 | 284.05 | 286.10 | -5.25% | 2,389,392 |
| 2026-03-27 | 315.80 | 316.45 | 300.90 | 301.95 | -4.39% | 1,168,609 |
| 2026-03-25 | 308.00 | 321.40 | 307.60 | 315.80 | +3.14% | 1,707,788 |
| 2026-03-24 | 301.40 | 308.40 | 292.75 | 306.20 | +4.49% | 1,666,053 |
| 2026-03-23 | 306.00 | 307.40 | 290.00 | 293.05 | -4.96% | 1,619,227 |
| 2026-03-20 | 314.80 | 317.00 | 306.70 | 308.35 | -1.01% | 1,431,140 |
| 2026-03-19 | 315.15 | 317.30 | 308.55 | 311.50 | -3.08% | 906,419 |
| 2026-03-18 | 319.00 | 325.90 | 318.00 | 321.40 | +0.50% | 2,043,610 |
| 2026-03-17 | 320.05 | 323.00 | 315.00 | 319.80 | +0.08% | 1,798,106 |
| 2026-03-16 | 328.00 | 330.40 | 314.70 | 319.55 | -3.23% | 2,087,233 |
| 2026-03-13 | 346.00 | 347.95 | 327.80 | 330.20 | -4.65% | 2,655,760 |
| 2026-03-12 | 350.00 | 352.30 | 344.00 | 346.30 | -1.91% | 906,284 |
| 2026-03-11 | 361.20 | 363.95 | 351.00 | 353.05 | -2.12% | 612,104 |
| 2026-03-10 | 351.35 | 364.45 | 350.50 | 360.70 | +3.69% | 1,483,496 |
| 2026-03-09 | 358.00 | 358.80 | 344.05 | 347.85 | -4.31% | 1,005,944 |
| 2026-03-06 | 363.00 | 368.40 | 361.30 | 363.50 | -0.34% | 1,776,257 |
| 2026-03-05 | 364.80 | 369.90 | 360.75 | 364.75 | +0.70% | 886,381 |
| 2026-03-04 | 362.70 | 367.80 | 359.30 | 362.20 | -1.04% | 1,760,692 |
| 2026-03-02 | 360.00 | 368.25 | 359.80 | 366.00 | -2.22% | 1,226,291 |
| 2026-02-27 | 383.00 | 384.70 | 371.20 | 374.30 | -3.19% | 963,530 |
| 2026-02-26 | 378.25 | 387.60 | 373.45 | 386.65 | +2.22% | 1,478,727 |
| 2026-02-25 | 368.00 | 384.20 | 364.70 | 378.25 | +3.73% | 2,797,739 |
| 2026-02-24 | 380.20 | 380.35 | 362.30 | 364.65 | -4.09% | 3,427,333 |
| 2026-02-23 | 375.50 | 383.60 | 374.15 | 380.20 | +1.62% | 1,593,628 |
| 2026-02-20 | 376.00 | 381.80 | 372.05 | 374.15 | -1.38% | 903,540 |
| 2026-02-19 | 384.50 | 388.00 | 374.70 | 379.40 | -1.33% | 1,928,625 |
| 2026-02-18 | 383.00 | 385.50 | 377.70 | 384.50 | +0.03% | 1,414,708 |
| 2026-02-17 | 369.70 | 390.00 | 367.05 | 384.40 | +4.02% | 3,721,158 |
| 2026-02-16 | 363.45 | 371.50 | 358.00 | 369.55 | +1.68% | 990,453 |
| 2026-02-13 | 377.20 | 377.20 | 361.55 | 363.45 | -4.12% | 1,023,886 |
| 2026-02-12 | 382.00 | 384.95 | 376.40 | 379.05 | -0.89% | 492,099 |
| 2026-02-11 | 390.20 | 394.35 | 381.00 | 382.45 | -2.63% | 1,835,572 |
| 2026-02-10 | 390.00 | 396.90 | 386.00 | 392.80 | +0.74% | 2,928,837 |
| 2026-02-09 | 380.45 | 391.00 | 375.05 | 389.90 | +2.48% | 2,045,538 |
| 2026-02-06 | 375.00 | 385.20 | 370.00 | 380.45 | +1.37% | 1,933,736 |
| 2026-02-05 | 372.55 | 382.50 | 369.05 | 375.30 | +1.43% | 2,878,240 |
| 2026-02-04 | 362.00 | 372.95 | 358.25 | 370.00 | +2.08% | 875,696 |
| 2026-02-03 | 373.00 | 375.90 | 360.25 | 362.45 | +2.50% | 1,324,712 |
| 2026-02-02 | 359.60 | 362.70 | 341.40 | 353.60 | -5.84% | 2,058,074 |
| 2026-01-30 | 376.00 | 386.90 | 368.75 | 375.55 | +0.35% | 4,371,676 |
| 2026-01-29 | 373.00 | 377.00 | 358.90 | 374.25 | +1.11% | 3,241,103 |
| 2026-01-28 | 367.80 | 372.50 | 363.90 | 370.15 | +1.66% | 1,337,823 |
| 2026-01-27 | 359.00 | 369.75 | 357.50 | 364.10 | +0.96% | 2,575,498 |
| 2026-01-23 | 362.20 | 368.75 | 357.45 | 360.65 | +0.06% | 2,249,442 |
| 2026-01-22 | 354.95 | 362.50 | 353.00 | 360.45 | +3.09% | 1,165,187 |
| 2026-01-21 | 348.55 | 358.70 | 343.80 | 349.65 | -0.64% | 1,810,388 |
| 2026-01-20 | 360.60 | 361.70 | 350.00 | 351.90 | -2.41% | 1,481,871 |
| 2026-01-19 | 355.05 | 363.80 | 352.90 | 360.60 | +1.25% | 1,072,446 |
| 2026-01-16 | 356.05 | 360.40 | 352.30 | 356.15 | +0.34% | 1,935,209 |
| 2026-01-15 | 354.95 | 354.95 | 354.95 | 354.95 | +0.00% | 0 |
| 2026-01-14 | 362.80 | 363.80 | 353.05 | 354.95 | -2.16% | 1,850,607 |
| 2026-01-13 | 356.50 | 363.45 | 351.90 | 362.80 | +2.62% | 2,315,156 |
| 2026-01-12 | 346.50 | 355.00 | 343.00 | 353.55 | +1.45% | 2,277,275 |
| 2026-01-09 | 356.40 | 359.30 | 346.80 | 348.50 | -1.84% | 2,919,673 |
| 2026-01-08 | 361.80 | 369.00 | 353.65 | 355.05 | -1.38% | 3,738,500 |
| 2026-01-07 | 372.90 | 376.30 | 355.10 | 360.00 | -3.83% | 5,107,714 |
| 2026-01-06 | 386.10 | 387.00 | 372.30 | 374.35 | -2.56% | 2,279,370 |
| 2026-01-05 | 400.00 | 404.40 | 382.10 | 384.20 | -4.65% | 4,430,405 |
| 2026-01-02 | 403.90 | 410.00 | 399.85 | 402.95 | -0.30% | 2,125,824 |
| 2026-01-01 | 402.50 | 405.80 | 398.25 | 404.15 | +0.29% | 2,358,460 |
| 2025-12-31 | 407.45 | 408.00 | 395.50 | 403.00 | -0.35% | 4,876,797 |
| 2025-12-30 | 386.45 | 408.20 | 385.10 | 404.40 | +4.66% | 11,718,964 |
| 2025-12-29 | 396.00 | 396.75 | 379.80 | 386.40 | -1.97% | 3,588,920 |
| 2025-12-26 | 389.65 | 397.40 | 387.25 | 394.15 | +1.15% | 2,982,630 |
| 2025-12-24 | 386.10 | 398.90 | 384.35 | 389.65 | +0.89% | 3,821,693 |
| 2025-12-23 | 396.00 | 412.20 | 377.00 | 386.20 | -2.05% | 10,152,055 |
| 2025-12-22 | 376.60 | 398.95 | 374.85 | 394.30 | +4.70% | 5,381,489 |
| 2025-12-19 | 365.15 | 378.55 | 362.00 | 376.60 | +3.14% | 5,356,269 |
| 2025-12-18 | 351.70 | 366.70 | 349.15 | 365.15 | +3.82% | 6,242,162 |
| 2025-12-17 | 343.30 | 353.85 | 342.50 | 351.70 | +2.96% | 4,262,109 |
| 2025-12-16 | 348.00 | 348.50 | 340.60 | 341.60 | -1.92% | 2,187,620 |
| 2025-12-15 | 345.00 | 349.45 | 342.05 | 348.30 | +0.64% | 1,247,974 |
| 2025-12-12 | 343.30 | 354.45 | 339.85 | 346.10 | +1.70% | 3,314,650 |
| 2025-12-11 | 347.55 | 350.75 | 338.85 | 340.30 | -1.97% | 2,671,762 |
| 2025-12-10 | 355.00 | 355.30 | 345.40 | 347.15 | -1.77% | 4,492,904 |
| 2025-12-09 | 350.90 | 354.75 | 344.00 | 353.40 | +0.57% | 3,206,538 |
| 2025-12-08 | 367.00 | 367.50 | 344.00 | 351.40 | -4.39% | 3,701,783 |
| 2025-12-05 | 345.00 | 370.50 | 344.55 | 367.55 | +5.92% | 15,441,892 |
| 2025-12-04 | 355.40 | 355.40 | 343.70 | 347.00 | -2.39% | 3,073,831 |
| 2025-12-03 | 365.55 | 366.50 | 351.35 | 355.50 | -2.60% | 2,381,256 |
| 2025-12-02 | 367.55 | 373.90 | 361.25 | 365.00 | -0.79% | 4,680,477 |
| 2025-12-01 | 375.40 | 387.00 | 357.65 | 367.90 | -1.06% | 10,877,280 |
| 2025-11-28 | 364.00 | 372.95 | 361.65 | 371.85 | +2.25% | 6,377,055 |
| 2025-11-27 | 351.00 | 365.00 | 350.25 | 363.65 | +3.94% | 3,867,503 |
| 2025-11-26 | 361.95 | 363.05 | 347.55 | 349.85 | -2.91% | 3,040,276 |
| 2025-11-25 | 355.55 | 364.00 | 351.00 | 360.35 | +0.78% | 3,612,268 |
| 2025-11-24 | 342.55 | 359.85 | 341.10 | 357.55 | +4.38% | 9,759,710 |
| 2025-11-21 | 345.90 | 354.60 | 340.55 | 342.55 | -1.17% | 8,201,869 |
| 2025-11-20 | 331.95 | 348.95 | 331.45 | 346.60 | +5.08% | 11,947,280 |
| 2025-11-19 | 324.35 | 333.50 | 321.20 | 329.85 | +2.15% | 4,931,759 |
| 2025-11-18 | 315.00 | 323.75 | 312.75 | 322.90 | +2.77% | 3,817,973 |
| 2025-11-17 | 310.15 | 314.50 | 308.45 | 314.20 | +1.80% | 840,398 |
| 2025-11-14 | 310.00 | 312.15 | 307.85 | 308.65 | -0.39% | 655,501 |
| 2025-11-13 | 309.10 | 311.45 | 305.45 | 309.85 | +0.16% | 1,506,680 |
| 2025-11-12 | 319.80 | 319.80 | 306.70 | 309.35 | -2.64% | 1,868,399 |
| 2025-11-11 | 313.00 | 318.50 | 310.50 | 317.75 | +1.36% | 1,561,470 |
| 2025-11-10 | 316.90 | 317.40 | 312.15 | 313.50 | +0.08% | 2,138,869 |
| 2025-11-07 | 311.80 | 319.50 | 303.70 | 313.25 | +0.43% | 5,384,033 |
| 2025-11-06 | 319.95 | 323.25 | 310.55 | 311.90 | -2.10% | 1,053,585 |
| 2025-11-04 | 320.00 | 321.80 | 317.00 | 318.60 | +0.00% | 1,352,129 |
| 2025-11-03 | 316.55 | 321.70 | 316.15 | 318.60 | +0.97% | 1,299,757 |
| 2025-10-31 | 316.00 | 321.10 | 314.55 | 315.55 | -0.05% | 2,129,473 |
| 2025-10-30 | 318.00 | 322.35 | 310.25 | 315.70 | -0.55% | 4,044,637 |
| 2025-10-29 | 308.00 | 329.35 | 306.60 | 317.45 | +5.85% | 21,735,367 |
| 2025-10-28 | 299.10 | 303.00 | 298.20 | 299.90 | +0.27% | 1,049,552 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Nov (+16.71%). Pire mois : Mars (-8.59%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-30
Réponses rapides
Quel est le dernier cours de clôture de M MFIN.NS (M MFIN.NS) ?
261.70 le 2026-10-30, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de M MFIN.NS ?
Plus haut à 415.00 et plus bas à 253.40 sur les 52 dernières semaines, au 2026-10-30.
Quel est historiquement le mois le plus fort et le plus faible de M MFIN.NS ?
Historiquement, le mois le plus fort de M MFIN.NS a été Nov (moyenne +16.71%) et le plus faible Mars (moyenne -8.59%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 454 bougies quotidiennes du data lake Closelook.