Skip to main content
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
3,332.50
-15.50 (-0.46%)
At close: Mar 6, 2026

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,315.003,367.003,315.003,332.503,332.50-0.46%2,084,605
Mar 5, 20263,277.303,360.603,276.203,348.003,348.002.56%2,304,760
Mar 4, 20263,240.003,278.103,207.903,264.303,264.30-2.10%4,537,215
Mar 2, 20263,299.903,374.903,283.003,334.303,334.30-1.86%2,997,529
Feb 27, 20263,460.003,488.103,381.103,397.403,397.40-2.50%3,765,500
Feb 26, 20263,505.003,507.003,461.603,484.603,484.60-0.19%1,998,012
Feb 25, 20263,435.003,500.903,425.403,491.303,491.301.69%2,273,269
Feb 24, 20263,415.003,441.003,390.003,433.203,433.20-0.40%1,929,400
Feb 23, 20263,425.003,457.603,416.903,447.103,447.101.01%1,789,276
Feb 20, 20263,443.003,449.903,402.503,412.803,412.80-0.55%2,260,853
Feb 19, 20263,534.903,546.503,421.303,431.803,431.80-2.80%2,479,531
Feb 18, 20263,491.103,545.003,483.203,530.503,530.501.18%1,682,427
Feb 17, 20263,509.703,515.803,462.003,489.203,489.20-0.58%1,991,583
Feb 16, 20263,535.003,549.503,469.003,509.703,509.70-0.67%1,562,001
Feb 13, 20263,530.003,596.503,520.303,533.403,533.40-1.66%1,632,115
Feb 12, 20263,698.203,699.003,582.203,593.103,593.10-2.23%2,554,236
Feb 11, 20263,704.703,787.003,666.103,674.903,674.90-0.02%4,787,745
Feb 10, 20263,616.303,699.003,601.003,675.803,675.801.83%1,917,432
Feb 9, 20263,593.803,619.103,557.103,609.603,609.600.88%1,294,690
Feb 6, 20263,577.003,590.003,530.603,578.003,578.000.17%1,462,031
Feb 5, 20263,592.003,598.803,528.103,572.003,572.00-0.06%1,251,428
Feb 4, 20263,549.003,620.003,519.103,574.003,574.001.31%2,395,062
Feb 3, 20263,638.003,643.803,513.003,527.903,527.901.87%5,492,214
Feb 2, 20263,355.003,472.103,343.703,463.203,463.202.95%2,950,641
Feb 1, 20263,444.303,525.003,343.003,363.803,363.80-1.98%1,608,594
Jan 30, 20263,283.003,452.403,282.803,431.803,431.801.40%5,291,090
Jan 29, 20263,449.203,479.603,321.003,384.403,384.40-1.88%5,592,638
Jan 28, 20263,379.003,456.903,376.003,449.203,449.201.64%3,964,878
Jan 27, 20263,437.203,497.703,344.103,393.503,393.50-4.23%7,139,715
Jan 23, 20263,573.703,596.003,534.803,543.403,543.40-0.85%1,922,549
Jan 22, 20263,600.003,620.003,533.403,573.703,573.700.57%2,107,171
Jan 21, 20263,543.003,586.703,517.103,553.303,553.30-0.12%1,587,467
Jan 20, 20263,646.003,677.503,540.003,557.503,557.50-2.73%1,753,439
Jan 19, 20263,689.003,689.003,614.003,657.403,657.40-0.02%1,715,818
Jan 16, 20263,650.103,729.903,650.103,658.203,658.200.24%2,089,943
Jan 14, 20263,663.003,682.003,635.103,649.503,649.50-0.33%1,573,135
Jan 13, 20263,717.003,717.003,631.503,661.503,661.50-0.56%1,700,985
Jan 12, 20263,675.303,717.003,598.803,682.003,682.000.13%1,665,237
Jan 9, 20263,712.103,748.503,667.103,677.303,677.30-1.25%1,235,928
Jan 8, 20263,730.003,756.803,693.203,724.003,724.00-0.66%1,261,005
Jan 7, 20263,800.003,808.603,718.503,748.803,748.80-0.97%1,046,776
Jan 6, 20263,788.003,819.103,758.103,785.603,785.60-0.12%1,299,489
Jan 5, 20263,805.903,839.903,785.003,790.303,790.30-0.32%1,574,098
Jan 2, 20263,759.903,812.003,743.203,802.403,802.401.10%1,478,292
Jan 1, 20263,725.003,774.003,721.103,761.003,761.001.40%1,498,161
Dec 31, 20253,653.003,723.603,640.403,709.203,709.201.34%1,868,363
Dec 30, 20253,590.003,666.003,575.203,660.303,660.301.90%2,063,179
Dec 29, 20253,622.703,640.203,588.103,592.103,592.10-0.86%1,034,692
Dec 26, 20253,636.703,647.003,614.603,623.103,623.10-0.37%829,910
Dec 24, 20253,624.603,658.003,612.103,636.703,636.700.32%842,897
Dec 23, 20253,619.203,637.503,605.003,625.103,625.100.23%1,413,628
Dec 22, 20253,600.003,625.003,576.903,616.703,616.700.36%1,400,786
Dec 19, 20253,571.003,615.003,560.003,603.603,603.600.47%1,647,819
Dec 18, 20253,600.003,611.903,540.103,586.603,586.60-0.73%2,446,168
Dec 17, 20253,647.903,647.903,594.003,612.803,612.80-0.23%1,209,367
Dec 16, 20253,581.003,633.503,577.903,621.003,621.000.36%1,394,406
Dec 15, 20253,632.003,665.403,603.603,608.003,608.00-1.95%1,704,069
Dec 12, 20253,665.403,695.003,661.303,679.603,679.600.39%1,078,982
Dec 11, 20253,623.403,669.103,615.903,665.203,665.200.97%981,456
Dec 10, 20253,660.003,694.903,626.203,630.003,630.00-0.16%1,593,915
Dec 9, 20253,658.003,674.403,604.503,635.903,635.90-1.24%3,901,255
Dec 8, 20253,720.003,725.003,671.603,681.703,681.70-0.95%1,500,195
Dec 5, 20253,659.303,721.503,642.503,717.103,717.101.24%2,393,280
Dec 4, 20253,675.003,678.203,620.203,671.603,671.600.61%1,984,001
Dec 3, 20253,736.003,740.003,640.003,649.403,649.40-1.81%2,002,476
Dec 2, 20253,722.803,748.003,705.503,716.503,716.50-0.67%2,285,922
Dec 1, 20253,790.003,795.003,730.003,741.603,741.60-0.42%1,830,158
Nov 28, 20253,692.003,768.903,690.103,757.303,757.302.07%2,944,457
Nov 27, 20253,701.503,717.603,665.003,681.203,681.20-0.14%1,993,274
Nov 26, 20253,681.003,708.003,669.303,686.403,686.400.47%2,116,524
Nov 25, 20253,687.003,695.803,653.003,669.303,669.30-0.58%1,714,176
Nov 24, 20253,745.103,749.503,677.203,690.803,690.80-1.57%4,059,935
Nov 21, 20253,730.003,779.003,726.003,749.603,749.600.89%3,184,145
Nov 20, 20253,744.803,759.003,711.103,716.703,716.70-0.16%1,815,617
Nov 19, 20253,695.003,746.503,667.803,722.503,722.500.75%1,626,043
Nov 18, 20253,718.503,732.703,688.003,694.803,694.80-1.07%2,613,743
Nov 17, 20253,710.003,754.503,682.303,734.903,734.900.98%2,094,008
Nov 14, 20253,700.003,716.803,660.503,698.603,698.60-0.02%1,847,028
Nov 13, 20253,748.203,754.103,690.203,699.503,699.50-1.46%1,599,079
Nov 12, 20253,761.003,781.003,740.003,754.303,754.300.14%1,984,901
Nov 11, 20253,699.903,759.003,670.003,749.103,749.102.33%3,044,040
Nov 10, 20253,690.203,715.803,645.103,663.903,663.90-0.71%1,620,889
Nov 7, 20253,615.603,718.003,566.803,690.203,690.201.98%2,595,934
Nov 6, 20253,625.003,674.703,586.303,618.503,618.501.04%4,535,984
Nov 4, 20253,548.603,632.803,537.203,581.203,581.200.91%3,494,428
Nov 3, 20253,511.003,590.003,511.003,548.903,548.901.77%1,776,510
Oct 31, 20253,516.103,526.703,483.703,487.203,487.20-0.43%1,915,577
Oct 30, 20253,540.003,550.003,496.003,502.103,502.10-0.92%2,103,351
Oct 29, 20253,580.003,583.503,522.103,534.703,534.70-1.24%2,526,473
Oct 28, 20253,605.003,624.903,562.003,579.103,579.10-0.90%2,851,093
Oct 27, 20253,626.803,635.303,593.003,611.603,611.60-0.37%1,440,893
Oct 24, 20253,630.003,655.303,615.103,625.003,625.000.04%1,654,500
Oct 23, 20253,632.103,650.003,600.003,623.603,623.600.07%3,724,956
Oct 21, 20253,608.203,628.103,604.303,621.203,621.200.61%286,950
Oct 20, 20253,674.003,676.003,593.003,599.103,599.10-1.32%2,827,250
Oct 17, 20253,561.003,656.003,560.103,647.203,647.202.43%3,339,579
Oct 16, 20253,503.003,573.203,498.303,560.803,560.801.82%2,125,552
Oct 15, 20253,461.003,500.003,460.003,497.203,497.201.08%1,319,445
Oct 14, 20253,469.903,487.103,428.003,459.803,459.80-1,518,505
Oct 13, 20253,432.003,470.003,432.003,459.703,459.700.14%1,090,517