Skip to main content
Mahindra & Mahindra Limited (BOM:500520)
India flag India · Delayed Price · Currency is INR
3,333.70
-13.65 (-0.41%)
At close: Mar 6, 2026

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,265.603,265.603,144.003,187.253,187.25-4.39%84,600
Mar 6, 20263,329.403,366.003,319.903,333.703,333.70-0.41%295,580
Mar 5, 20263,275.103,360.003,275.103,347.353,347.352.56%73,734
Mar 4, 20263,235.053,278.703,208.803,263.953,263.95-2.12%160,609
Mar 2, 20263,177.553,374.403,177.553,334.753,334.75-1.92%153,953
Feb 27, 20263,483.553,484.603,381.053,399.903,399.90-2.42%63,373
Feb 26, 20263,492.053,504.953,461.253,484.053,484.05-0.21%84,467
Feb 25, 20263,430.053,500.003,428.303,491.503,491.501.80%49,743
Feb 24, 20263,428.753,442.153,392.403,429.903,429.90-0.44%41,034
Feb 23, 20263,417.353,457.553,417.153,445.003,445.000.94%56,142
Feb 20, 20263,446.053,446.103,402.753,413.003,413.00-0.53%30,361
Feb 19, 20263,525.153,545.003,422.003,431.203,431.20-2.81%71,794
Feb 18, 20263,489.203,545.003,483.003,530.503,530.501.18%47,807
Feb 17, 20263,509.003,520.803,461.003,489.403,489.40-0.57%43,692
Feb 16, 20263,519.303,543.353,469.203,509.403,509.40-0.69%108,723
Feb 13, 20263,510.053,595.003,510.053,533.803,533.80-1.64%99,692
Feb 12, 20263,716.653,716.653,582.203,592.803,592.80-2.23%86,406
Feb 11, 20263,696.603,786.003,667.903,674.653,674.65-0.02%205,901
Feb 10, 20263,614.803,699.003,601.003,675.403,675.401.79%105,066
Feb 9, 20263,605.003,619.803,560.653,610.703,610.700.92%27,286
Feb 6, 20263,578.003,594.603,531.503,577.653,577.650.18%25,087
Feb 5, 20263,606.003,606.003,528.153,571.403,571.40-0.07%35,607
Feb 4, 20263,532.503,619.003,518.553,573.803,573.801.30%197,309
Feb 3, 20263,632.003,651.803,514.253,527.903,527.901.87%192,395
Feb 2, 20263,352.103,472.303,341.353,463.253,463.252.97%56,071
Feb 1, 20263,432.453,525.703,342.853,363.253,363.25-2.01%100,268
Jan 30, 20263,293.153,451.153,279.153,432.203,432.201.38%908,335
Jan 29, 20263,445.303,484.603,322.803,385.503,385.50-1.83%384,885
Jan 28, 20263,376.003,455.853,375.003,448.653,448.651.60%94,535
Jan 27, 20263,460.403,463.103,345.003,394.303,394.30-4.19%1,122,111
Jan 23, 20263,557.503,595.003,535.003,542.603,542.60-0.84%109,355
Jan 22, 20263,618.953,620.953,534.753,572.453,572.450.56%102,220
Jan 21, 20263,524.153,587.603,518.503,552.403,552.40-0.04%54,191
Jan 20, 20263,641.853,677.053,540.053,553.803,553.80-2.83%34,368
Jan 19, 20263,716.753,716.753,615.303,657.453,657.45-0.04%21,093
Jan 16, 20263,676.403,730.003,653.003,658.753,658.750.26%37,972
Jan 14, 20263,661.503,680.903,634.153,649.403,649.40-0.24%351,276
Jan 13, 20263,686.753,706.253,631.303,658.203,658.20-0.62%72,064
Jan 12, 20263,677.053,712.953,600.003,681.153,681.150.11%29,942
Jan 9, 20263,714.953,748.003,668.403,677.053,677.05-1.26%31,828
Jan 8, 20263,720.053,756.403,694.803,724.153,724.15-0.64%192,638
Jan 7, 20263,800.053,805.003,719.003,748.053,748.05-0.97%49,199
Jan 6, 20263,780.203,818.303,757.003,784.703,784.70-0.18%30,093
Jan 5, 20263,802.053,840.003,785.153,791.553,791.55-0.27%27,694
Jan 2, 20263,764.003,811.003,747.503,801.803,801.801.07%64,943
Jan 1, 20263,722.003,774.003,722.003,761.703,761.701.40%205,551
Dec 31, 20253,659.953,722.003,640.003,709.603,709.601.26%82,516
Dec 30, 20253,606.853,684.853,579.353,663.503,663.502.00%32,187
Dec 29, 20253,633.303,640.253,588.053,591.703,591.70-0.81%68,958
Dec 26, 20253,621.203,645.003,615.203,621.203,621.20-0.45%128,604
Dec 24, 20253,622.003,657.103,610.703,637.603,637.600.35%79,529
Dec 23, 20253,615.203,636.953,604.503,624.803,624.800.29%22,899
Dec 22, 20253,601.003,625.053,576.353,614.453,614.450.32%19,164
Dec 19, 20253,584.003,614.953,558.453,602.903,602.900.44%24,164
Dec 18, 20253,618.153,618.153,540.003,587.003,587.00-0.72%746,354
Dec 17, 20253,624.053,640.753,594.003,613.053,613.05-0.27%34,368
Dec 16, 20253,606.853,633.253,577.003,622.753,622.750.42%38,745
Dec 15, 20253,649.653,660.553,604.003,607.553,607.55-1.94%34,943
Dec 12, 20253,689.203,694.853,659.753,678.903,678.900.38%13,865
Dec 11, 20253,626.003,670.403,616.203,665.103,665.100.97%253,380
Dec 10, 20253,660.003,695.003,626.003,629.953,629.95-0.26%108,939
Dec 9, 20253,661.953,672.903,606.203,639.303,639.30-1.13%49,688
Dec 8, 20253,739.853,739.853,670.703,681.053,681.05-0.95%22,535
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