Mahindra & Mahindra Limited (LON:MHID)
London
· Delayed Price · Currency is GBP · Price in USD 41.70
+0.50 (1.21%)
At close: Dec 5, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.60 | 42.30 | 41.31 | 41.70 | 41.70 | 1.21% | 214,949 |
| Dec 4, 2025 | 40.80 | 41.20 | 40.60 | 41.20 | 41.20 | 2.49% | 4,112 |
| Dec 3, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -3.83% | 19,991 |
| Dec 2, 2025 | 41.40 | 42.90 | 41.40 | 41.80 | 41.80 | -0.48% | 35,107 |
| Dec 1, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | -1.41% | 3,438 |
| Nov 28, 2025 | 42.10 | 45.00 | 41.10 | 42.60 | 42.60 | 3.40% | 9,066 |
| Nov 27, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 2,475 |
| Nov 26, 2025 | 41.40 | 41.70 | 41.40 | 41.40 | 41.40 | -0.24% | 16,703 |
| Nov 25, 2025 | 41.50 | 41.50 | 40.80 | 41.50 | 41.50 | 0.97% | 39,616 |
| Nov 24, 2025 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -1.67% | 59,446 |
| Nov 21, 2025 | 42.20 | 42.30 | 41.60 | 41.80 | 41.80 | -0.24% | 13,348 |
| Nov 20, 2025 | 42.00 | 42.10 | 41.80 | 41.90 | 41.90 | - | 6,016 |
| Nov 19, 2025 | 42.20 | 42.25 | 41.70 | 41.90 | 41.90 | -0.71% | 60,780 |
| Nov 18, 2025 | 42.30 | 42.30 | 41.50 | 42.20 | 42.20 | -0.24% | 21,124 |
| Nov 17, 2025 | 42.70 | 42.70 | 42.20 | 42.30 | 42.30 | 0.71% | 28,699 |
| Nov 14, 2025 | 42.70 | 42.70 | 41.90 | 42.00 | 42.00 | -0.47% | 9,996 |
| Nov 13, 2025 | 42.50 | 43.00 | 42.10 | 42.20 | 42.20 | -2.09% | 25,561 |
| Nov 12, 2025 | 43.30 | 43.80 | 42.80 | 43.10 | 43.10 | -5.90% | 18,731 |
| Nov 11, 2025 | 42.50 | 45.80 | 42.05 | 45.80 | 45.80 | 10.36% | 43,576 |
| Nov 10, 2025 | 41.80 | 42.20 | 41.30 | 41.50 | 41.50 | -0.72% | 4,084 |
| Nov 7, 2025 | 41.70 | 42.20 | 41.70 | 41.80 | 41.80 | 1.46% | 9,414 |
| Nov 6, 2025 | 41.80 | 41.80 | 40.71 | 41.20 | 41.20 | -0.24% | 54,010 |
| Nov 5, 2025 | 40.90 | 41.50 | 40.30 | 41.30 | 41.30 | 1.72% | 11,510 |
| Nov 4, 2025 | 40.50 | 40.70 | 40.20 | 40.60 | 40.60 | 0.50% | 16,768 |
| Nov 3, 2025 | 40.10 | 41.70 | 39.30 | 40.40 | 40.40 | 1.76% | 19,952 |
| Oct 31, 2025 | 39.50 | 39.90 | 39.20 | 39.70 | 39.70 | -0.25% | 8,877 |
| Oct 30, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | -1.49% | 4,097 |
| Oct 29, 2025 | 40.20 | 40.40 | 40.10 | 40.40 | 40.40 | - | 3,256 |
| Oct 28, 2025 | 41.00 | 41.40 | 40.40 | 40.40 | 40.40 | -2.42% | 28,989 |
| Oct 27, 2025 | 40.90 | 41.40 | 40.80 | 41.40 | 41.40 | -0.24% | 7,567 |
| Oct 24, 2025 | 41.30 | 41.70 | 41.00 | 41.50 | 41.50 | 0.48% | 14,341 |
| Oct 23, 2025 | 41.70 | 41.90 | 40.90 | 41.30 | 41.30 | - | 7,509 |
| Oct 22, 2025 | 41.90 | 41.90 | 41.10 | 41.30 | 41.30 | -0.24% | 12,540 |
| Oct 21, 2025 | 41.10 | 41.40 | 40.80 | 41.40 | 41.40 | 0.49% | 6,755 |
| Oct 20, 2025 | 41.00 | 41.50 | 40.60 | 41.20 | 41.20 | -0.48% | 7,580 |
| Oct 17, 2025 | 41.10 | 41.60 | 41.10 | 41.40 | 41.40 | 2.22% | 17,838 |
| Oct 16, 2025 | 40.60 | 40.80 | 40.10 | 40.50 | 40.50 | 1.25% | 4,849 |
| Oct 15, 2025 | 39.80 | 40.00 | 39.50 | 40.00 | 40.00 | 2.04% | 21,358 |
| Oct 14, 2025 | 39.00 | 39.30 | 38.80 | 39.20 | 39.20 | -1.01% | 15,243 |
| Oct 13, 2025 | 39.40 | 39.80 | 39.00 | 39.60 | 39.60 | 1.28% | 14,070 |
| Oct 10, 2025 | 39.40 | 39.80 | 38.10 | 39.10 | 39.10 | -0.76% | 9,300 |
| Oct 9, 2025 | 39.30 | 39.80 | 38.80 | 39.40 | 39.40 | 0.77% | 19,985 |
| Oct 8, 2025 | 39.00 | 39.40 | 38.70 | 39.10 | 39.10 | -1.26% | 62,264 |
| Oct 7, 2025 | 39.40 | 39.80 | 39.10 | 39.60 | 39.60 | 0.51% | 4,577 |
| Oct 6, 2025 | 39.00 | 39.50 | 38.70 | 39.40 | 39.40 | - | 13,832 |
| Oct 3, 2025 | 38.80 | 39.40 | 38.60 | 39.40 | 39.40 | 1.55% | 10,305 |
| Oct 2, 2025 | 39.20 | 39.50 | 38.70 | 38.80 | 38.80 | -1.77% | 11,363 |
| Oct 1, 2025 | 38.20 | 39.50 | 38.20 | 39.50 | 39.50 | 2.86% | 20,732 |
| Sep 30, 2025 | 38.80 | 39.10 | 38.30 | 38.40 | 38.40 | -1.29% | 22,625 |
| Sep 29, 2025 | 38.60 | 39.00 | 38.50 | 38.90 | 38.90 | 1.57% | 8,046 |
| Sep 26, 2025 | 39.30 | 39.80 | 38.10 | 38.30 | 38.30 | -5.20% | 28,711 |
| Sep 25, 2025 | 40.00 | 40.40 | 39.70 | 40.40 | 40.40 | 0.25% | 11,176 |
| Sep 24, 2025 | 40.40 | 40.50 | 40.10 | 40.30 | 40.30 | -1.23% | 6,035 |
| Sep 23, 2025 | 40.60 | 41.00 | 40.50 | 40.80 | 40.80 | 0.25% | 5,448 |
| Sep 22, 2025 | 41.00 | 41.00 | 40.00 | 40.70 | 40.70 | - | 13,473 |
| Sep 19, 2025 | 41.10 | 41.50 | 37.90 | 40.70 | 40.70 | -1.45% | 53,980 |
| Sep 18, 2025 | 40.80 | 41.30 | 40.50 | 41.30 | 41.30 | - | 12,241 |
| Sep 17, 2025 | 41.00 | 41.50 | 41.00 | 41.30 | 41.30 | 0.73% | 28,352 |
| Sep 16, 2025 | 40.60 | 41.20 | 39.80 | 41.00 | 41.00 | 2.24% | 22,975 |
| Sep 15, 2025 | 40.30 | 40.30 | 39.60 | 40.10 | 40.10 | -1.47% | 11,313 |
| Sep 12, 2025 | 40.50 | 40.80 | 40.50 | 40.70 | 40.70 | -0.49% | 15,184 |
| Sep 11, 2025 | 40.50 | 40.90 | 40.40 | 40.90 | 40.90 | 0.74% | 65,266 |
| Sep 10, 2025 | 40.80 | 41.50 | 40.40 | 40.60 | 40.60 | -2.40% | 21,453 |
| Sep 9, 2025 | 41.60 | 41.80 | 41.50 | 41.60 | 41.60 | - | 18,801 |
| Sep 8, 2025 | 41.70 | 42.80 | 40.90 | 41.60 | 41.60 | 3.48% | 38,511 |
| Sep 5, 2025 | 40.20 | 40.60 | 39.70 | 40.20 | 40.20 | 1.01% | 4,408 |
| Sep 4, 2025 | 39.10 | 40.30 | 39.10 | 39.80 | 39.80 | 7.86% | 25,221 |
| Sep 3, 2025 | 36.80 | 37.50 | 36.70 | 36.90 | 36.90 | 0.82% | 6,076 |
| Sep 2, 2025 | 37.20 | 37.20 | 35.90 | 36.60 | 36.60 | -2.14% | 13,917 |
| Sep 1, 2025 | 37.00 | 37.70 | 36.64 | 37.40 | 37.40 | 4.47% | 22,546 |
| Aug 29, 2025 | 36.20 | 36.80 | 35.80 | 35.80 | 35.80 | -4.79% | 10,987 |
| Aug 28, 2025 | 37.40 | 37.70 | 37.30 | 37.60 | 37.60 | -0.27% | 4,062 |
| Aug 27, 2025 | 37.50 | 37.80 | 37.50 | 37.70 | 37.70 | -0.26% | 4,241 |
| Aug 26, 2025 | 38.50 | 38.64 | 37.40 | 37.80 | 37.80 | -3.32% | 62,951 |
| Aug 22, 2025 | 38.60 | 39.10 | 38.50 | 39.10 | 39.10 | 1.82% | 6,907 |
| Aug 21, 2025 | 38.60 | 38.80 | 38.10 | 38.40 | 38.40 | -1.29% | 5,338 |
| Aug 20, 2025 | 38.30 | 38.90 | 38.30 | 38.90 | 38.90 | 1.30% | 84,601 |
| Aug 19, 2025 | 38.50 | 38.60 | 38.10 | 38.40 | 38.40 | -0.26% | 10,233 |
| Aug 18, 2025 | 39.00 | 39.00 | 38.30 | 38.50 | 38.50 | 3.77% | 6,088 |
| Aug 15, 2025 | 37.30 | 37.60 | 34.00 | 37.10 | 37.10 | -0.27% | 9,220 |
| Aug 14, 2025 | 37.30 | 37.30 | 36.80 | 37.20 | 37.20 | - | 4,696 |
| Aug 13, 2025 | 37.10 | 37.70 | 36.80 | 37.20 | 37.20 | 0.54% | 7,289 |
| Aug 12, 2025 | 36.80 | 37.00 | 36.60 | 37.00 | 37.00 | 3.35% | 2,206 |
| Aug 11, 2025 | 35.80 | 36.00 | 35.60 | 35.80 | 35.80 | 0.85% | 4,377 |
| Aug 8, 2025 | 36.00 | 36.20 | 35.40 | 35.50 | 35.50 | -3.53% | 7,291 |
| Aug 7, 2025 | 36.20 | 36.80 | 35.70 | 36.80 | 36.80 | 1.66% | 4,409 |
| Aug 6, 2025 | 36.50 | 36.60 | 36.20 | 36.20 | 36.20 | -0.55% | 8,482 |
| Aug 5, 2025 | 36.90 | 37.00 | 36.20 | 36.40 | 36.40 | 0.55% | 3,471 |
| Aug 4, 2025 | 36.00 | 36.40 | 36.00 | 36.20 | 36.20 | 1.12% | 5,111 |
| Aug 1, 2025 | 36.00 | 36.20 | 35.50 | 35.80 | 35.80 | -0.83% | 12,129 |
| Jul 31, 2025 | 36.70 | 37.60 | 35.80 | 36.10 | 36.10 | - | 10,238 |
| Jul 30, 2025 | 36.20 | 37.60 | 36.10 | 36.10 | 36.10 | -6.72% | 12,356 |
| Jul 29, 2025 | 36.90 | 38.70 | 35.30 | 38.70 | 38.70 | 4.88% | 50,742 |
| Jul 28, 2025 | 37.40 | 37.40 | 36.50 | 36.90 | 36.90 | -1.86% | 5,757 |
| Jul 25, 2025 | 37.50 | 37.70 | 37.30 | 37.60 | 37.60 | - | 2,304 |
| Jul 24, 2025 | 38.10 | 38.10 | 37.50 | 37.60 | 37.60 | -1.31% | 4,535 |
| Jul 23, 2025 | 38.10 | 39.10 | 37.80 | 38.10 | 38.10 | -0.26% | 17,358 |
| Jul 22, 2025 | 37.40 | 38.20 | 37.40 | 38.20 | 38.20 | 0.79% | 18,996 |
| Jul 21, 2025 | 37.20 | 38.20 | 37.10 | 37.90 | 37.90 | 2.16% | 17,927 |
| Jul 18, 2025 | 37.10 | 38.50 | 37.00 | 37.10 | 37.10 | -0.54% | 10,567 |