Mahindra & Mahindra Limited (LON:MHID)
London
· Delayed Price · Currency is GBP · Price in USD 32.90
+0.75 (2.33%)
Apr 29, 2026, 9:44 AM GMT
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32.30 | 32.55 | 32.15 | 32.25 | - | -2.27% | 2,771 |
| Apr 27, 2026 | 32.75 | 33.00 | 32.30 | 33.00 | 33.00 | 2.01% | 28,748 |
| Apr 24, 2026 | 32.00 | 32.50 | 32.00 | 32.35 | 32.35 | -0.61% | 38,647 |
| Apr 23, 2026 | 32.40 | 32.55 | 32.00 | 32.55 | 32.55 | -2.69% | 16,717 |
| Apr 22, 2026 | 33.80 | 33.85 | 33.30 | 33.45 | 33.45 | -1.04% | 3,445 |
| Apr 21, 2026 | 34.60 | 34.75 | 33.80 | 33.80 | 33.80 | -2.87% | 13,155 |
| Apr 20, 2026 | 34.65 | 34.85 | 34.25 | 34.80 | 34.80 | -2.93% | 90,030 |
| Apr 17, 2026 | 34.25 | 35.85 | 34.20 | 35.85 | 35.85 | 3.61% | 10,732 |
| Apr 16, 2026 | 34.35 | 34.85 | 33.85 | 34.60 | 34.60 | -0.43% | 36,354 |
| Apr 15, 2026 | 34.70 | 34.85 | 34.40 | 34.75 | 34.75 | -0.57% | 20,563 |
| Apr 14, 2026 | 34.60 | 34.95 | 34.20 | 34.95 | 34.95 | 2.34% | 25,994 |
| Apr 13, 2026 | 34.35 | 34.60 | 33.85 | 34.15 | 34.15 | -1.73% | 10,101 |
| Apr 10, 2026 | 34.80 | 34.80 | 34.15 | 34.75 | 34.75 | 2.51% | 74,714 |
| Apr 9, 2026 | 33.50 | 33.95 | 32.70 | 33.90 | 33.90 | -0.29% | 41,951 |
| Apr 8, 2026 | 34.30 | 34.65 | 33.55 | 34.00 | 34.00 | 6.25% | 336,541 |
| Apr 7, 2026 | 32.25 | 32.25 | 31.75 | 32.00 | 32.00 | -2.14% | 142,987 |
| Apr 2, 2026 | 32.40 | 33.00 | 31.90 | 32.70 | 32.70 | -0.91% | 22,833 |
| Apr 1, 2026 | 33.40 | 33.70 | 32.76 | 33.00 | 33.00 | - | 20,758 |
| Mar 31, 2026 | 31.60 | 33.80 | 31.40 | 33.00 | 33.00 | 6.11% | 40,323 |
| Mar 30, 2026 | 31.80 | 32.00 | 31.00 | 31.10 | 31.10 | -4.31% | 18,011 |
| Mar 27, 2026 | 32.20 | 32.60 | 32.00 | 32.50 | 32.50 | -1.81% | 4,569 |
| Mar 26, 2026 | 33.50 | 33.50 | 33.00 | 33.10 | 33.10 | -1.49% | 8,695 |
| Mar 25, 2026 | 33.80 | 33.80 | 33.10 | 33.60 | 33.60 | 2.75% | 7,776 |
| Mar 24, 2026 | 32.40 | 32.70 | 32.30 | 32.70 | 32.70 | -0.91% | 8,063 |
| Mar 23, 2026 | 31.28 | 33.50 | 31.40 | 33.00 | 33.00 | 2.17% | 26,791 |
| Mar 20, 2026 | 33.10 | 33.30 | 32.30 | 32.30 | 32.30 | -3.29% | 9,364 |
| Mar 19, 2026 | 33.00 | 33.40 | 32.70 | 33.40 | 33.40 | -2.05% | 7,442 |
| Mar 18, 2026 | 35.20 | 35.20 | 33.90 | 34.10 | 34.10 | 0.59% | 20,512 |
| Mar 17, 2026 | 33.90 | 34.40 | 33.80 | 33.90 | 33.90 | 1.50% | 6,296 |
| Mar 16, 2026 | 32.70 | 33.70 | 32.70 | 33.40 | 33.40 | 3.09% | 6,953 |
| Mar 13, 2026 | 32.40 | 33.00 | 31.88 | 32.40 | 32.40 | -1.82% | 9,210 |
| Mar 12, 2026 | 33.36 | 33.70 | 32.70 | 33.00 | 33.00 | -4.35% | 35,156 |
| Mar 11, 2026 | 34.90 | 35.10 | 34.30 | 34.50 | 34.50 | -3.90% | 8,210 |
| Mar 10, 2026 | 35.70 | 36.00 | 35.50 | 35.90 | 35.90 | 3.76% | 11,314 |
| Mar 9, 2026 | 34.30 | 34.90 | 34.00 | 34.60 | 34.60 | -4.16% | 5,509 |
| Mar 6, 2026 | 36.20 | 36.40 | 35.50 | 36.10 | 36.10 | 4.03% | 12,841 |
| 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 |