Skip to main content
Mahindra & Mahindra Limited (BOM:500520)
India flag India · Delayed Price · Currency is INR
3,671.40
+21.25 (0.58%)
At close: Dec 4, 2025

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,669.953,722.503,643.753,716.453,716.451.23%42,155
Dec 4, 20253,655.903,678.303,624.053,671.403,671.400.58%269,121
Dec 3, 20253,736.053,741.003,640.603,650.153,650.15-1.79%83,297
Dec 2, 20253,739.853,749.103,710.553,716.503,716.50-0.63%35,909
Dec 1, 20253,758.203,796.003,730.003,740.253,740.25-0.47%60,210
Nov 28, 20253,685.053,769.003,685.053,757.803,757.802.07%133,987
Nov 27, 20253,724.653,724.653,665.503,681.553,681.55-0.10%320,181
Nov 26, 20253,678.003,707.803,668.653,685.403,685.400.43%49,945
Nov 25, 20253,677.253,695.003,653.403,669.453,669.45-0.54%19,739
Nov 24, 20253,748.953,749.003,676.253,689.353,689.35-1.59%87,262
Nov 21, 20253,749.603,777.703,729.753,748.953,748.950.89%63,831
Nov 20, 20253,749.553,758.403,709.553,716.003,716.00-0.17%242,854
Nov 19, 20253,688.703,745.703,667.453,722.203,722.200.71%50,319
Nov 18, 20253,720.203,732.053,688.703,696.103,696.10-1.05%197,097
Nov 17, 20253,697.753,754.503,686.403,735.153,735.151.11%305,324
Nov 14, 20253,704.953,715.803,660.003,694.053,694.05-0.14%51,699
Nov 13, 20253,754.853,754.853,688.703,699.203,699.20-1.45%297,737
Nov 12, 20253,754.153,780.203,739.003,753.603,753.600.07%75,357
Nov 11, 20253,700.003,759.003,671.003,751.153,751.152.40%70,234
Nov 10, 20253,691.603,714.553,646.303,663.253,663.25-0.77%60,687
Nov 7, 20253,628.953,718.003,567.403,691.603,691.602.03%89,111
Nov 6, 20253,603.453,674.903,586.253,618.003,618.001.02%466,549
Nov 4, 20253,562.353,631.003,537.653,581.553,581.550.93%75,986
Nov 3, 20253,517.703,589.353,514.453,548.553,548.551.78%47,407
Oct 31, 20253,508.053,526.003,483.203,486.353,486.35-0.42%170,162
Oct 30, 20253,541.153,551.153,496.053,500.903,500.90-0.98%175,278
Oct 29, 20253,579.003,579.003,522.003,535.453,535.45-1.15%81,217
Oct 28, 20253,610.003,623.403,561.503,576.553,576.55-0.98%39,238
Oct 27, 20253,634.653,634.653,594.003,611.953,611.95-0.35%31,353
Oct 24, 20253,629.903,655.003,615.303,624.803,624.800.06%32,811
Oct 23, 20253,659.903,659.903,600.003,622.703,622.700.08%274,717
Oct 21, 20253,598.153,629.003,598.153,619.653,619.650.60%20,886
Oct 20, 20253,679.953,679.953,593.453,598.103,598.10-1.38%64,878
Oct 17, 20253,560.003,655.003,559.803,648.453,648.452.45%131,269
Oct 16, 20253,499.103,571.903,499.103,561.053,561.051.82%281,140
Oct 15, 20253,459.553,500.003,459.553,497.253,497.251.09%47,176
Oct 14, 20253,483.753,485.103,426.653,459.553,459.550.01%46,067
Oct 13, 20253,430.053,470.553,430.053,459.253,459.250.14%35,595
Oct 10, 20253,439.903,471.403,397.003,454.553,454.550.34%28,152
Oct 9, 20253,450.053,473.853,424.803,443.003,443.000.49%281,815
Oct 8, 20253,497.803,507.353,421.853,426.053,426.05-1.91%87,898
Oct 7, 20253,471.003,521.803,465.603,492.853,492.850.63%57,453
Oct 6, 20253,478.803,479.453,426.353,471.053,471.050.27%62,051
Oct 3, 20253,469.353,487.803,404.253,461.653,461.65-0.04%34,484
Oct 1, 20253,412.353,500.003,412.353,463.003,463.001.06%288,732
Sep 30, 20253,438.353,452.803,394.353,426.653,426.650.29%39,408
Sep 29, 20253,420.003,457.003,412.603,416.903,416.900.58%108,828
Sep 26, 20253,524.453,543.103,392.003,397.153,397.15-3.70%101,936
Sep 25, 20253,561.153,584.753,520.653,527.803,527.80-1.31%88,673
Sep 24, 20253,615.553,625.003,567.403,574.603,574.60-1.13%90,192
Sep 23, 20253,585.053,680.003,585.053,615.553,615.550.89%53,696
Sep 22, 20253,603.153,615.603,567.653,583.603,583.60-0.25%42,536
Sep 19, 20253,604.953,636.003,585.003,592.603,592.60-1.33%38,254
Sep 18, 20253,635.103,649.903,602.203,641.053,641.050.21%220,119
Sep 17, 20253,610.003,644.503,591.953,633.303,633.300.71%150,961
Sep 16, 20253,535.003,617.153,532.503,607.553,607.552.22%68,109
Sep 15, 20253,591.003,599.903,526.553,529.353,529.35-1.67%40,635
Sep 12, 20253,580.153,639.453,580.153,589.403,589.40-0.18%70,973
Sep 11, 20253,612.503,641.453,579.153,595.903,595.90-0.26%258,753
Sep 10, 20253,697.203,709.653,592.153,605.203,605.20-2.47%167,269
Sep 9, 20253,703.003,723.003,673.003,696.403,696.40-0.17%119,669
Sep 8, 20253,562.153,713.003,562.153,702.603,702.603.96%191,554
Sep 5, 20253,511.053,578.003,495.253,561.553,561.552.34%136,218
Sep 4, 20253,526.953,539.253,465.003,480.253,480.255.96%416,597
Sep 3, 20253,259.003,292.603,232.803,284.553,284.551.57%174,181
Sep 2, 20253,339.953,339.953,223.003,233.803,233.80-2.45%75,109
Sep 1, 20253,195.003,324.753,195.003,315.003,315.003.65%72,580
Aug 29, 20253,332.953,332.953,186.603,198.153,198.15-2.96%192,374
Aug 28, 20253,374.003,374.003,289.003,295.653,295.65-1.06%55,196
Aug 26, 20253,399.653,405.403,317.703,330.903,330.90-2.02%518,595
Aug 25, 20253,430.003,430.103,382.003,399.653,399.65-0.09%242,739
Aug 22, 20253,375.353,419.703,375.353,402.553,402.550.87%146,988
Aug 21, 20253,405.003,409.903,370.303,373.203,373.20-0.61%110,563
Aug 20, 20253,350.053,404.803,336.003,394.053,394.051.17%73,177
Aug 19, 20253,397.403,400.003,338.703,354.753,354.75-0.77%44,142
Aug 18, 20253,330.203,430.003,330.203,380.953,380.953.54%181,780
Aug 14, 20253,284.003,305.003,261.153,265.503,265.50-0.52%97,599
Aug 13, 20253,256.003,297.803,239.003,282.653,282.651.42%85,296
Aug 12, 20253,184.403,252.003,184.403,236.553,236.551.64%39,828
Aug 11, 20253,146.453,192.253,129.803,184.203,184.201.21%102,921
Aug 8, 20253,226.553,226.553,136.303,146.253,146.25-2.01%20,044
Aug 7, 20253,212.403,229.853,162.003,210.653,210.65-0.54%49,889
Aug 6, 20253,220.003,240.003,180.003,228.003,228.000.55%60,412
Aug 5, 20253,185.153,221.153,171.003,210.253,210.250.32%132,028
Aug 4, 20253,151.203,222.003,151.203,200.003,200.001.26%83,193
Aug 1, 20253,220.003,220.003,117.253,160.203,160.20-1.35%394,808
Jul 31, 20253,226.003,239.003,136.153,203.553,203.55-0.07%126,778
Jul 30, 20253,185.403,241.053,152.453,205.953,205.950.28%100,311
Jul 29, 20253,196.203,225.553,187.803,197.153,197.15-0.35%107,840
Jul 28, 20253,240.303,255.553,200.003,208.403,208.40-1.17%85,275
Jul 25, 20253,259.953,259.953,213.803,246.503,246.50-0.43%29,310
Jul 24, 20253,256.053,285.903,244.403,260.653,260.65-0.21%48,106
Jul 23, 20253,246.303,302.903,246.303,267.653,267.650.27%88,337
Jul 22, 20253,245.003,270.953,212.003,259.003,259.000.39%362,555
Jul 21, 20253,171.253,253.903,152.503,246.403,246.401.64%76,093
Jul 18, 20253,219.953,251.003,176.653,194.103,194.10-83,497
Jul 17, 20253,194.953,235.103,172.003,194.053,194.05-0.04%61,436
Jul 16, 20253,129.653,210.003,082.253,195.303,195.302.10%76,522
Jul 15, 20253,090.853,147.653,082.053,129.653,129.651.25%40,027
Jul 14, 20253,083.303,104.903,054.953,090.903,090.900.52%353,095