Skip to main content
SML Mahindra Limited (BOM:505192)
India flag India · Delayed Price · Currency is INR
3,870.05
-46.45 (-1.19%)
At close: Apr 28, 2026

SML Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,949.853,949.853,852.003,870.053,870.05-1.19%2,605
Apr 27, 20263,925.003,950.003,877.753,916.503,916.500.51%3,143
Apr 24, 20263,920.003,993.053,828.553,896.503,896.50-0.64%6,791
Apr 23, 20263,839.453,950.003,800.003,921.453,921.453.22%5,442
Apr 22, 20264,016.004,056.903,772.003,799.203,799.20-5.40%9,817
Apr 21, 20264,173.504,270.003,986.654,015.904,015.90-7.14%13,452
Apr 20, 20264,399.554,399.554,200.004,324.904,324.900.18%4,208
Apr 17, 20264,398.954,428.054,256.054,317.204,317.20-0.59%4,269
Apr 16, 20264,309.054,373.304,234.154,342.654,342.652.53%3,040
Apr 15, 20264,220.054,349.004,200.004,235.654,235.652.79%3,873
Apr 13, 20263,961.054,213.403,961.054,120.604,120.60-0.77%2,775
Apr 10, 20264,219.854,225.004,131.304,152.654,152.650.53%4,161
Apr 9, 20264,349.954,387.754,080.004,130.704,130.70-4.55%6,158
Apr 8, 20264,329.954,358.804,108.354,327.704,327.709.22%8,833
Apr 7, 20264,104.804,104.803,950.353,962.553,962.55-3.47%1,885
Apr 6, 20264,119.104,156.804,029.404,104.804,104.800.88%4,146
Apr 2, 20263,878.954,158.953,803.854,068.804,068.802.24%5,434
Apr 1, 20263,896.003,982.553,896.003,979.753,979.754.92%7,623
Mar 30, 20263,812.353,957.153,782.403,792.953,792.95-4.73%3,305
Mar 27, 20264,174.954,175.003,965.953,981.453,981.45-4.63%5,545
Mar 25, 20264,090.004,174.654,068.704,174.654,174.655.00%3,640
Mar 24, 20263,997.504,036.603,865.003,975.903,975.903.42%5,319
Mar 23, 20263,930.004,042.003,844.403,844.403,844.40-5.00%3,050
Mar 20, 20264,033.954,152.253,960.004,046.704,046.702.33%9,574
Mar 19, 20264,134.954,160.003,951.953,954.553,954.55-4.94%13,092
Mar 18, 20263,992.954,159.903,969.404,159.904,159.905.00%5,707
Mar 17, 20263,908.953,984.753,791.603,961.853,961.853.57%3,957
Mar 16, 20263,689.503,840.003,617.303,825.153,825.153.96%4,685
Mar 13, 20263,800.003,858.853,640.103,679.303,679.30-3.62%4,143
Mar 12, 20263,783.003,958.453,783.003,817.303,817.30-4.04%6,307
Mar 11, 20264,189.204,266.853,955.003,977.853,977.85-3.81%4,669
Mar 10, 20263,979.004,191.503,893.404,135.354,135.353.59%16,366
Mar 9, 20263,991.953,991.953,991.953,991.953,991.95-5.00%893
Mar 6, 20264,320.004,411.754,197.054,202.054,202.05-4.89%3,489
Mar 5, 20264,397.004,479.954,303.404,417.904,417.901.78%4,933
Mar 4, 20264,401.054,530.554,324.204,340.604,340.60-4.64%4,042
Mar 2, 20264,544.204,803.104,544.204,551.754,551.75-4.84%6,361
Feb 27, 20265,030.005,037.504,768.504,783.354,783.35-4.70%3,675
Feb 26, 20264,960.005,121.054,920.205,019.205,019.202.13%3,996
Feb 25, 20265,130.005,164.204,867.254,914.704,914.70-2.51%4,994
Feb 24, 20264,890.055,100.004,890.005,041.005,041.003.60%5,528
Feb 23, 20264,878.005,063.954,637.654,865.704,865.70-0.33%12,920
Feb 20, 20265,279.955,279.954,881.704,881.704,881.70-5.00%2,839
Feb 19, 20265,149.555,341.305,075.005,138.605,138.600.56%6,767
Feb 18, 20265,174.005,335.904,970.005,109.805,109.80-0.13%11,130
Feb 17, 20264,889.005,116.504,889.005,116.505,116.505.00%20,575
Feb 16, 20264,679.554,900.004,607.704,872.904,872.903.85%8,791
Feb 13, 20264,865.054,931.504,625.004,692.354,692.35-3.52%10,307
Feb 12, 20264,440.004,864.654,320.004,863.504,863.509.97%20,748
Feb 11, 20264,324.054,530.454,290.004,422.454,422.452.28%8,417
Feb 10, 20263,990.004,323.953,938.904,323.954,323.9510.00%14,169
Feb 9, 20263,825.104,088.853,812.003,930.903,930.905.61%6,617
Feb 6, 20263,730.003,814.353,699.003,722.003,722.00-1.63%2,395
Feb 5, 20263,849.953,903.153,741.853,783.503,783.50-0.93%9,296
Feb 4, 20263,720.853,819.253,624.203,819.153,819.155.00%6,725
Feb 3, 20263,680.003,693.403,603.953,637.403,637.401.07%3,396
Feb 2, 20263,483.053,610.903,468.053,599.053,599.052.92%2,403
Feb 1, 20263,546.503,591.553,401.003,497.103,497.101.07%2,696
Jan 30, 20263,582.753,600.803,452.253,460.003,460.00-3.43%2,003
Jan 29, 20263,715.003,743.353,564.653,582.753,582.75-1.91%4,947
Jan 28, 20263,409.953,652.353,361.003,652.353,652.355.00%8,171
Jan 27, 20263,676.003,679.353,478.453,478.453,478.45-5.00%3,939
Jan 23, 20263,625.803,743.203,622.553,661.503,661.500.98%4,019
Jan 22, 20263,750.503,750.503,597.353,625.803,625.80-4.02%5,538
Jan 21, 20263,805.053,851.953,777.703,777.703,777.70-5.00%7,058
Jan 20, 20263,976.504,102.053,976.503,976.503,976.50-5.00%4,130
Jan 19, 20264,190.054,363.254,185.754,185.754,185.75-5.00%10,454
Jan 16, 20264,500.004,566.554,368.654,406.054,406.05-1.02%7,043
Jan 14, 20264,231.054,458.004,230.004,451.554,451.554.85%4,139
Jan 13, 20264,449.954,449.954,178.304,245.754,245.75-0.02%3,649
Jan 12, 20264,150.854,300.004,040.554,246.804,246.80-0.15%7,736
Jan 9, 20264,476.154,534.354,250.754,253.204,253.20-4.94%11,179
Jan 8, 20264,533.904,580.754,434.154,474.454,474.450.91%11,863
Jan 7, 20264,235.404,434.154,212.554,434.154,434.155.00%6,404
Jan 6, 20264,130.554,310.004,117.104,223.004,223.002.69%5,175
Jan 5, 20264,133.254,160.004,040.004,112.554,112.550.67%2,954
Jan 2, 20264,129.004,156.853,979.704,085.004,085.00-0.17%5,346
Jan 1, 20264,108.854,174.254,062.404,091.904,091.902.93%21,859
Dec 31, 20253,990.004,041.703,922.803,975.503,975.500.59%3,222
Dec 30, 20253,813.053,993.003,775.003,952.253,952.253.66%9,082
Dec 29, 20253,632.053,812.553,590.003,812.553,812.555.00%8,329
Dec 26, 20253,717.553,758.853,620.003,631.003,631.00-2.32%1,504
Dec 24, 20253,850.003,850.003,699.353,717.353,717.35-2.18%976
Dec 23, 20253,897.953,899.003,751.603,800.103,800.10-1.46%1,905
Dec 22, 20253,809.953,857.003,730.803,856.453,856.454.98%8,052
Dec 19, 20253,765.003,801.203,600.303,673.353,673.351.47%11,977
Dec 18, 20253,650.053,650.053,511.003,620.203,620.200.56%1,897
Dec 17, 20253,630.053,716.753,593.153,600.053,600.05-1.84%756
Dec 16, 20253,780.003,780.003,628.903,667.553,667.55-2.96%1,820
Dec 15, 20253,869.953,869.953,732.953,779.253,779.250.44%1,353
Dec 12, 20253,820.053,836.003,723.203,762.553,762.55-1.53%3,297
Dec 11, 20253,789.203,920.003,738.953,820.903,820.901.14%11,498
Dec 10, 20253,769.953,822.853,712.553,777.903,777.903.76%19,921
Dec 9, 20253,466.953,640.853,437.953,640.853,640.855.00%10,911
Dec 8, 20253,306.403,548.303,306.403,467.503,467.502.61%16,816
Dec 5, 20253,431.053,500.003,369.853,379.353,379.35-4.00%6,198
Dec 4, 20253,560.003,630.003,480.253,520.003,520.00-0.17%5,071
Dec 3, 20253,490.003,526.003,446.053,526.003,526.005.00%17,040
Dec 2, 20253,358.103,358.103,358.103,358.103,358.105.00%1,862
Dec 1, 20253,185.953,198.203,153.003,198.203,198.205.00%645