SML Mahindra Limited (BOM:505192)
India
· Delayed Price · Currency is INR 3,991.95
-210.10 (-5.00%)
At close: Mar 9, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3,991.95 | 3,991.95 | 3,991.95 | 3,991.95 | 3,991.95 | -5.00% | 893 |
| Mar 6, 2026 | 4,320.00 | 4,411.75 | 4,197.05 | 4,202.05 | 4,202.05 | -4.89% | 3,489 |
| Mar 5, 2026 | 4,397.00 | 4,479.95 | 4,303.40 | 4,417.90 | 4,417.90 | 1.78% | 4,933 |
| Mar 4, 2026 | 4,401.05 | 4,530.55 | 4,324.20 | 4,340.60 | 4,340.60 | -4.64% | 4,042 |
| Mar 2, 2026 | 4,544.20 | 4,803.10 | 4,544.20 | 4,551.75 | 4,551.75 | -4.84% | 6,361 |
| Feb 27, 2026 | 5,030.00 | 5,037.50 | 4,768.50 | 4,783.35 | 4,783.35 | -4.70% | 3,675 |
| Feb 26, 2026 | 4,960.00 | 5,121.05 | 4,920.20 | 5,019.20 | 5,019.20 | 2.13% | 3,996 |
| Feb 25, 2026 | 5,130.00 | 5,164.20 | 4,867.25 | 4,914.70 | 4,914.70 | -2.51% | 4,994 |
| Feb 24, 2026 | 4,890.05 | 5,100.00 | 4,890.00 | 5,041.00 | 5,041.00 | 3.60% | 5,528 |
| Feb 23, 2026 | 4,878.00 | 5,063.95 | 4,637.65 | 4,865.70 | 4,865.70 | -0.33% | 12,920 |
| Feb 20, 2026 | 5,279.95 | 5,279.95 | 4,881.70 | 4,881.70 | 4,881.70 | -5.00% | 2,839 |
| Feb 19, 2026 | 5,149.55 | 5,341.30 | 5,075.00 | 5,138.60 | 5,138.60 | 0.56% | 6,767 |
| Feb 18, 2026 | 5,174.00 | 5,335.90 | 4,970.00 | 5,109.80 | 5,109.80 | -0.13% | 11,130 |
| Feb 17, 2026 | 4,889.00 | 5,116.50 | 4,889.00 | 5,116.50 | 5,116.50 | 5.00% | 20,575 |
| Feb 16, 2026 | 4,679.55 | 4,900.00 | 4,607.70 | 4,872.90 | 4,872.90 | 3.85% | 8,791 |
| Feb 13, 2026 | 4,865.05 | 4,931.50 | 4,625.00 | 4,692.35 | 4,692.35 | -3.52% | 10,307 |
| Feb 12, 2026 | 4,440.00 | 4,864.65 | 4,320.00 | 4,863.50 | 4,863.50 | 9.97% | 20,748 |
| Feb 11, 2026 | 4,324.05 | 4,530.45 | 4,290.00 | 4,422.45 | 4,422.45 | 2.28% | 8,417 |
| Feb 10, 2026 | 3,990.00 | 4,323.95 | 3,938.90 | 4,323.95 | 4,323.95 | 10.00% | 14,169 |
| Feb 9, 2026 | 3,825.10 | 4,088.85 | 3,812.00 | 3,930.90 | 3,930.90 | 5.61% | 6,617 |
| Feb 6, 2026 | 3,730.00 | 3,814.35 | 3,699.00 | 3,722.00 | 3,722.00 | -1.63% | 2,395 |
| Feb 5, 2026 | 3,849.95 | 3,903.15 | 3,741.85 | 3,783.50 | 3,783.50 | -0.93% | 9,296 |
| Feb 4, 2026 | 3,720.85 | 3,819.25 | 3,624.20 | 3,819.15 | 3,819.15 | 5.00% | 6,725 |
| Feb 3, 2026 | 3,680.00 | 3,693.40 | 3,603.95 | 3,637.40 | 3,637.40 | 1.07% | 3,396 |
| Feb 2, 2026 | 3,483.05 | 3,610.90 | 3,468.05 | 3,599.05 | 3,599.05 | 2.92% | 2,403 |
| Feb 1, 2026 | 3,546.50 | 3,591.55 | 3,401.00 | 3,497.10 | 3,497.10 | 1.07% | 2,696 |
| Jan 30, 2026 | 3,582.75 | 3,600.80 | 3,452.25 | 3,460.00 | 3,460.00 | -3.43% | 2,003 |
| Jan 29, 2026 | 3,715.00 | 3,743.35 | 3,564.65 | 3,582.75 | 3,582.75 | -1.91% | 4,947 |
| Jan 28, 2026 | 3,409.95 | 3,652.35 | 3,361.00 | 3,652.35 | 3,652.35 | 5.00% | 8,171 |
| Jan 27, 2026 | 3,676.00 | 3,679.35 | 3,478.45 | 3,478.45 | 3,478.45 | -5.00% | 3,939 |
| Jan 23, 2026 | 3,625.80 | 3,743.20 | 3,622.55 | 3,661.50 | 3,661.50 | 0.98% | 4,019 |
| Jan 22, 2026 | 3,750.50 | 3,750.50 | 3,597.35 | 3,625.80 | 3,625.80 | -4.02% | 5,538 |
| Jan 21, 2026 | 3,805.05 | 3,851.95 | 3,777.70 | 3,777.70 | 3,777.70 | -5.00% | 7,058 |
| Jan 20, 2026 | 3,976.50 | 4,102.05 | 3,976.50 | 3,976.50 | 3,976.50 | -5.00% | 4,130 |
| Jan 19, 2026 | 4,190.05 | 4,363.25 | 4,185.75 | 4,185.75 | 4,185.75 | -5.00% | 10,454 |
| Jan 16, 2026 | 4,500.00 | 4,566.55 | 4,368.65 | 4,406.05 | 4,406.05 | -1.02% | 7,043 |
| Jan 14, 2026 | 4,231.05 | 4,458.00 | 4,230.00 | 4,451.55 | 4,451.55 | 4.85% | 4,139 |
| Jan 13, 2026 | 4,449.95 | 4,449.95 | 4,178.30 | 4,245.75 | 4,245.75 | -0.02% | 3,649 |
| Jan 12, 2026 | 4,150.85 | 4,300.00 | 4,040.55 | 4,246.80 | 4,246.80 | -0.15% | 7,736 |
| Jan 9, 2026 | 4,476.15 | 4,534.35 | 4,250.75 | 4,253.20 | 4,253.20 | -4.94% | 11,179 |
| Jan 8, 2026 | 4,533.90 | 4,580.75 | 4,434.15 | 4,474.45 | 4,474.45 | 0.91% | 11,863 |
| Jan 7, 2026 | 4,235.40 | 4,434.15 | 4,212.55 | 4,434.15 | 4,434.15 | 5.00% | 6,404 |
| Jan 6, 2026 | 4,130.55 | 4,310.00 | 4,117.10 | 4,223.00 | 4,223.00 | 2.69% | 5,175 |
| Jan 5, 2026 | 4,133.25 | 4,160.00 | 4,040.00 | 4,112.55 | 4,112.55 | 0.67% | 2,954 |
| Jan 2, 2026 | 4,129.00 | 4,156.85 | 3,979.70 | 4,085.00 | 4,085.00 | -0.17% | 5,346 |
| Jan 1, 2026 | 4,108.85 | 4,174.25 | 4,062.40 | 4,091.90 | 4,091.90 | 2.93% | 21,859 |
| Dec 31, 2025 | 3,990.00 | 4,041.70 | 3,922.80 | 3,975.50 | 3,975.50 | 0.59% | 3,222 |
| Dec 30, 2025 | 3,813.05 | 3,993.00 | 3,775.00 | 3,952.25 | 3,952.25 | 3.66% | 9,082 |
| Dec 29, 2025 | 3,632.05 | 3,812.55 | 3,590.00 | 3,812.55 | 3,812.55 | 5.00% | 8,329 |
| Dec 26, 2025 | 3,717.55 | 3,758.85 | 3,620.00 | 3,631.00 | 3,631.00 | -2.32% | 1,504 |
| Dec 24, 2025 | 3,850.00 | 3,850.00 | 3,699.35 | 3,717.35 | 3,717.35 | -2.18% | 976 |
| Dec 23, 2025 | 3,897.95 | 3,899.00 | 3,751.60 | 3,800.10 | 3,800.10 | -1.46% | 1,905 |
| Dec 22, 2025 | 3,809.95 | 3,857.00 | 3,730.80 | 3,856.45 | 3,856.45 | 4.98% | 8,052 |
| Dec 19, 2025 | 3,765.00 | 3,801.20 | 3,600.30 | 3,673.35 | 3,673.35 | 1.47% | 11,977 |
| Dec 18, 2025 | 3,650.05 | 3,650.05 | 3,511.00 | 3,620.20 | 3,620.20 | 0.56% | 1,897 |
| Dec 17, 2025 | 3,630.05 | 3,716.75 | 3,593.15 | 3,600.05 | 3,600.05 | -1.84% | 756 |
| Dec 16, 2025 | 3,780.00 | 3,780.00 | 3,628.90 | 3,667.55 | 3,667.55 | -2.96% | 1,820 |
| Dec 15, 2025 | 3,869.95 | 3,869.95 | 3,732.95 | 3,779.25 | 3,779.25 | 0.44% | 1,353 |
| Dec 12, 2025 | 3,820.05 | 3,836.00 | 3,723.20 | 3,762.55 | 3,762.55 | -1.53% | 3,297 |
| Dec 11, 2025 | 3,789.20 | 3,920.00 | 3,738.95 | 3,820.90 | 3,820.90 | 1.14% | 11,498 |
| Dec 10, 2025 | 3,769.95 | 3,822.85 | 3,712.55 | 3,777.90 | 3,777.90 | 3.76% | 19,921 |
| Dec 9, 2025 | 3,466.95 | 3,640.85 | 3,437.95 | 3,640.85 | 3,640.85 | 5.00% | 10,911 |
| Dec 8, 2025 | 3,306.40 | 3,548.30 | 3,306.40 | 3,467.50 | 3,467.50 | 2.61% | 16,816 |
| Dec 5, 2025 | 3,431.05 | 3,500.00 | 3,369.85 | 3,379.35 | 3,379.35 | -4.00% | 6,198 |
| Dec 4, 2025 | 3,560.00 | 3,630.00 | 3,480.25 | 3,520.00 | 3,520.00 | -0.17% | 5,071 |
| Dec 3, 2025 | 3,490.00 | 3,526.00 | 3,446.05 | 3,526.00 | 3,526.00 | 5.00% | 17,040 |
| Dec 2, 2025 | 3,358.10 | 3,358.10 | 3,358.10 | 3,358.10 | 3,358.10 | 5.00% | 1,862 |
| Dec 1, 2025 | 3,185.95 | 3,198.20 | 3,153.00 | 3,198.20 | 3,198.20 | 5.00% | 645 |
| Nov 28, 2025 | 3,034.70 | 3,060.85 | 2,990.05 | 3,045.95 | 3,045.95 | 0.56% | 4,834 |
| Nov 27, 2025 | 2,925.00 | 3,047.90 | 2,923.70 | 3,028.90 | 3,028.90 | 4.11% | 7,136 |
| Nov 26, 2025 | 2,862.90 | 2,920.00 | 2,826.75 | 2,909.40 | 2,909.40 | 2.80% | 1,053 |
| Nov 25, 2025 | 2,825.00 | 2,843.00 | 2,790.00 | 2,830.15 | 2,830.15 | 0.81% | 1,003 |
| Nov 24, 2025 | 2,733.05 | 2,870.00 | 2,733.05 | 2,807.50 | 2,807.50 | 1.61% | 2,248 |
| Nov 21, 2025 | 2,871.05 | 2,881.35 | 2,737.10 | 2,762.95 | 2,762.95 | -3.58% | 4,415 |
| Nov 20, 2025 | 2,863.45 | 2,893.80 | 2,838.20 | 2,865.50 | 2,865.50 | 0.55% | 1,588 |
| Nov 19, 2025 | 2,903.95 | 2,918.65 | 2,816.80 | 2,849.80 | 2,849.80 | -0.78% | 3,856 |
| Nov 18, 2025 | 2,831.60 | 2,890.00 | 2,831.60 | 2,872.15 | 2,872.15 | 0.37% | 1,992 |
| Nov 17, 2025 | 2,885.70 | 2,920.00 | 2,823.30 | 2,861.45 | 2,861.45 | 0.12% | 1,597 |
| Nov 14, 2025 | 2,942.05 | 2,942.05 | 2,843.05 | 2,858.15 | 2,858.15 | -1.84% | 6,224 |
| Nov 13, 2025 | 3,020.00 | 3,020.00 | 2,901.50 | 2,911.70 | 2,911.70 | -3.58% | 4,354 |
| Nov 12, 2025 | 3,002.00 | 3,050.50 | 2,979.05 | 3,019.95 | 3,019.95 | 2.56% | 2,199 |
| Nov 11, 2025 | 3,085.40 | 3,117.95 | 2,925.80 | 2,944.60 | 2,944.60 | -4.39% | 6,876 |
| Nov 10, 2025 | 3,158.00 | 3,221.85 | 3,054.45 | 3,079.75 | 3,079.75 | -2.05% | 2,814 |
| Nov 7, 2025 | 3,105.00 | 3,185.15 | 3,064.50 | 3,144.05 | 3,144.05 | 0.35% | 3,703 |
| Nov 6, 2025 | 3,276.50 | 3,276.50 | 3,121.00 | 3,133.15 | 3,133.15 | -3.90% | 9,090 |
| Nov 4, 2025 | 3,335.95 | 3,347.25 | 3,246.10 | 3,260.20 | 3,260.20 | 2.27% | 49,157 |
| Nov 3, 2025 | 3,187.90 | 3,187.90 | 3,149.35 | 3,187.90 | 3,187.90 | 5.00% | 14,410 |
| Oct 31, 2025 | 3,027.50 | 3,143.35 | 3,017.95 | 3,036.10 | 3,036.10 | 0.20% | 3,876 |
| Oct 30, 2025 | 3,045.00 | 3,048.20 | 2,961.85 | 3,030.15 | 3,030.15 | 0.17% | 5,743 |
| Oct 29, 2025 | 3,289.95 | 3,333.65 | 3,016.25 | 3,024.90 | 3,024.90 | -4.73% | 62,446 |
| Oct 28, 2025 | 3,060.05 | 3,174.95 | 3,017.10 | 3,174.95 | 3,174.95 | 5.00% | 16,490 |
| Oct 27, 2025 | 2,865.10 | 3,023.80 | 2,860.00 | 3,023.80 | 3,023.80 | 5.00% | 14,563 |
| Oct 24, 2025 | 2,867.00 | 2,936.15 | 2,821.40 | 2,879.85 | 2,879.85 | 1.95% | 8,485 |
| Oct 23, 2025 | 2,935.30 | 2,969.85 | 2,812.70 | 2,824.90 | 2,824.90 | -4.43% | 8,649 |
| Oct 21, 2025 | 2,700.15 | 2,971.60 | 2,700.15 | 2,955.90 | 2,955.90 | 4.45% | 16,315 |
| Oct 20, 2025 | 2,940.15 | 2,951.85 | 2,830.10 | 2,830.10 | 2,830.10 | -5.00% | 13,883 |
| Oct 17, 2025 | 3,050.00 | 3,120.00 | 2,915.95 | 2,979.05 | 2,979.05 | -1.94% | 3,231 |
| Oct 16, 2025 | 3,120.00 | 3,136.90 | 3,025.05 | 3,038.00 | 3,038.00 | -1.97% | 6,049 |
| Oct 15, 2025 | 3,055.05 | 3,163.45 | 3,055.05 | 3,099.00 | 3,099.00 | -0.29% | 1,972 |
| Oct 14, 2025 | 3,110.05 | 3,185.95 | 3,063.60 | 3,107.95 | 3,107.95 | 0.20% | 6,385 |