Mahindra & Mahindra Limited (LON:MHID)
London
· Delayed Price · Currency is GBP · Price in USD 36.10
+1.40 (4.03%)
Mar 6, 2026, 4:35 PM GMT
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36.30 | 36.40 | 35.50 | 35.50 | - | 2.31% | 5,387 |
| Mar 5, 2026 | 36.10 | 36.90 | 34.70 | 34.70 | 34.70 | -6.72% | 65,810 |
| Mar 4, 2026 | 35.70 | 37.20 | 35.20 | 37.20 | 37.20 | 6.29% | 9,452 |
| Mar 3, 2026 | 35.60 | 35.70 | 34.30 | 35.00 | 35.00 | -4.11% | 18,739 |
| Mar 2, 2026 | 36.90 | 37.60 | 35.90 | 36.50 | 36.50 | -3.69% | 19,043 |
| Feb 27, 2026 | 38.30 | 38.30 | 37.80 | 37.90 | 37.90 | -1.30% | 13,554 |
| Feb 26, 2026 | 38.60 | 39.00 | 38.40 | 38.40 | 38.40 | -1.79% | 10,614 |
| Feb 25, 2026 | 38.40 | 39.10 | 38.30 | 39.10 | 39.10 | 2.62% | 4,823 |
| Feb 24, 2026 | 38.00 | 39.00 | 37.60 | 38.10 | 38.10 | -0.52% | 39,330 |
| Feb 23, 2026 | 37.80 | 38.50 | 37.61 | 38.30 | 38.30 | 1.06% | 64,673 |
| Feb 20, 2026 | 37.70 | 38.20 | 37.70 | 37.90 | 37.90 | -0.79% | 7,119 |
| Feb 19, 2026 | 38.40 | 38.60 | 37.60 | 38.20 | 38.20 | -2.30% | 12,954 |
| Feb 18, 2026 | 38.90 | 39.70 | 38.90 | 39.10 | 39.10 | 0.51% | 10,576 |
| Feb 17, 2026 | 38.90 | 39.30 | 38.50 | 38.90 | 38.90 | -1.02% | 5,906 |
| Feb 16, 2026 | 38.80 | 39.50 | 38.70 | 39.30 | 39.30 | -0.25% | 193,276 |
| Feb 13, 2026 | 40.20 | 40.20 | 39.00 | 39.40 | 39.40 | -2.48% | 4,133 |
| Feb 12, 2026 | 41.00 | 41.00 | 39.60 | 40.40 | 40.40 | -3.58% | 15,647 |
| Feb 11, 2026 | 40.90 | 42.40 | 40.50 | 41.90 | 41.90 | -0.24% | 11,569 |
| Feb 10, 2026 | 40.70 | 42.00 | 39.70 | 42.00 | 42.00 | 4.22% | 10,764 |
| Feb 9, 2026 | 39.80 | 40.40 | 39.70 | 40.30 | 40.30 | 0.75% | 6,197 |
| Feb 6, 2026 | 39.60 | 40.00 | 39.30 | 40.00 | 40.00 | - | 37,609 |
| Feb 5, 2026 | 40.00 | 40.00 | 38.50 | 40.00 | 40.00 | 0.76% | 6,169 |
| Feb 4, 2026 | 40.00 | 40.10 | 39.60 | 39.70 | 39.70 | 0.76% | 3,363 |
| Feb 3, 2026 | 39.00 | 39.50 | 39.00 | 39.40 | 39.40 | 1.29% | 9,516 |
| Feb 2, 2026 | 37.60 | 38.90 | 37.20 | 38.90 | 38.90 | 2.91% | 5,446 |
| Jan 30, 2026 | 37.30 | 38.00 | 36.70 | 37.80 | 37.80 | 2.44% | 37,037 |
| Jan 29, 2026 | 36.70 | 37.20 | 36.30 | 36.90 | 36.90 | -1.86% | 13,695 |
| Jan 28, 2026 | 37.40 | 38.20 | 37.30 | 37.60 | 37.60 | 0.27% | 10,878 |
| Jan 27, 2026 | 37.40 | 37.90 | 36.90 | 37.50 | 37.50 | -4.82% | 14,185 |
| Jan 26, 2026 | 39.20 | 39.60 | 38.80 | 39.40 | 39.40 | 1.55% | 7,281 |
| Jan 23, 2026 | 38.50 | 38.80 | 38.30 | 38.80 | 38.80 | -0.26% | 15,672 |
| Jan 22, 2026 | 38.40 | 39.20 | 38.40 | 38.90 | 38.90 | -0.51% | 9,598 |
| Jan 21, 2026 | 39.00 | 39.10 | 38.60 | 39.10 | 39.10 | -0.51% | 7,009 |
| Jan 20, 2026 | 39.90 | 39.90 | 38.90 | 39.30 | 39.30 | -2.24% | 7,952 |
| Jan 19, 2026 | 40.20 | 40.40 | 39.90 | 40.20 | 40.20 | -0.50% | 8,769 |
| Jan 16, 2026 | 40.50 | 40.50 | 40.10 | 40.40 | 40.40 | - | 9,160 |
| Jan 15, 2026 | 40.50 | 40.90 | 40.20 | 40.40 | 40.40 | 0.25% | 8,057 |
| Jan 14, 2026 | 40.30 | 40.40 | 40.00 | 40.30 | 40.30 | - | 4,475 |
| Jan 13, 2026 | 40.30 | 41.40 | 40.10 | 40.30 | 40.30 | -2.18% | 15,847 |
| Jan 12, 2026 | 40.60 | 41.20 | 40.50 | 41.20 | 41.20 | 0.98% | 84,012 |
| Jan 9, 2026 | 40.90 | 40.90 | 40.40 | 40.80 | 40.80 | -1.45% | 13,039 |
| Jan 8, 2026 | 40.80 | 41.40 | 40.80 | 41.40 | 41.40 | -0.24% | 13,185 |
| Jan 7, 2026 | 40.90 | 41.70 | 40.90 | 41.50 | 41.50 | -0.72% | 11,124 |
| Jan 6, 2026 | 41.50 | 41.80 | 41.30 | 41.80 | 41.80 | 0.72% | 2,279 |
| Jan 5, 2026 | 42.00 | 42.00 | 41.40 | 41.50 | 41.50 | -0.72% | 4,734 |
| Jan 2, 2026 | 41.80 | 42.00 | 41.50 | 41.80 | 41.80 | 0.97% | 3,215 |
| Dec 31, 2025 | 40.30 | 41.40 | 40.30 | 41.40 | 41.40 | 3.24% | 1,714 |
| Dec 30, 2025 | 40.20 | 40.40 | 39.90 | 40.10 | 40.10 | 0.75% | 2,292 |
| Dec 29, 2025 | 40.00 | 40.30 | 39.40 | 39.80 | 39.80 | -1.49% | 8,804 |
| Dec 24, 2025 | 40.50 | 40.50 | 40.10 | 40.40 | 40.40 | 0.25% | 610 |
| Dec 23, 2025 | 40.40 | 40.40 | 39.50 | 40.30 | 40.30 | 0.75% | 5,886 |
| Dec 22, 2025 | 40.10 | 40.60 | 39.80 | 40.00 | 40.00 | -3.38% | 24,964 |
| Dec 19, 2025 | 40.10 | 41.40 | 38.40 | 41.40 | 41.40 | 3.24% | 216,327 |
| Dec 18, 2025 | 39.80 | 40.60 | 39.70 | 40.10 | 40.10 | 1.01% | 8,971 |
| Dec 17, 2025 | 40.20 | 40.40 | 39.70 | 39.70 | 39.70 | -1.49% | 13,545 |
| Dec 16, 2025 | 40.50 | 40.70 | 39.80 | 40.30 | 40.30 | 0.25% | 14,247 |
| Dec 15, 2025 | 40.40 | 41.10 | 39.90 | 40.20 | 40.20 | -1.47% | 12,860 |
| Dec 12, 2025 | 41.50 | 41.50 | 40.60 | 40.80 | 40.80 | -1.21% | 24,164 |
| Dec 11, 2025 | 40.90 | 44.50 | 40.90 | 41.30 | 41.30 | 1.98% | 31,747 |
| Dec 10, 2025 | 41.20 | 42.20 | 40.50 | 40.50 | 40.50 | -1.70% | 14,534 |
| Dec 9, 2025 | 41.20 | 41.20 | 40.85 | 41.20 | 41.20 | - | 6,926 |
| Dec 8, 2025 | 41.50 | 41.60 | 41.00 | 41.20 | 41.20 | -1.20% | 24,643 |
| 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 |