Skip to main content
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
3,084.80
-17.60 (-0.57%)
Apr 28, 2026, 3:30 PM IST

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,050.003,143.903,050.003,142.00-1.28%396,660
Apr 27, 20263,050.003,114.003,050.003,102.403,102.402.11%1,816,150
Apr 24, 20263,047.703,089.003,035.003,038.403,038.40-0.31%2,300,917
Apr 23, 20263,105.003,114.703,032.203,047.703,047.70-3.24%4,540,875
Apr 22, 20263,214.103,249.903,143.003,149.703,149.70-3.01%3,096,787
Apr 21, 20263,212.003,262.303,212.003,247.303,247.300.80%1,972,188
Apr 20, 20263,207.003,235.503,162.603,221.603,221.600.67%3,201,466
Apr 17, 20263,210.003,242.503,185.003,200.203,200.20-0.69%2,180,404
Apr 16, 20263,273.003,288.003,201.003,222.303,222.30-1.05%2,678,634
Apr 15, 20263,250.003,301.903,225.003,256.503,256.501.13%2,591,177
Apr 13, 20263,194.603,249.203,183.103,220.203,220.20-1.21%3,183,080
Apr 10, 20263,180.003,270.003,180.003,259.803,259.802.94%2,801,451
Apr 9, 20263,179.903,199.903,131.003,166.803,166.80-1.35%3,039,565
Apr 8, 20263,125.003,231.003,109.003,210.103,210.106.77%4,227,961
Apr 7, 20263,001.603,017.002,949.503,006.603,006.60-0.50%2,292,715
Apr 6, 20263,006.103,030.002,961.003,021.603,021.600.33%2,554,900
Apr 2, 20262,975.003,028.802,928.103,011.703,011.70-0.65%3,297,975
Apr 1, 20263,079.903,079.903,010.103,031.503,031.502.60%3,522,875
Mar 30, 20262,980.003,023.702,945.002,954.702,954.70-2.85%5,416,854
Mar 27, 20263,100.003,105.203,030.003,041.303,041.30-2.77%3,155,168
Mar 25, 20263,099.903,157.903,082.903,128.103,128.103.19%3,328,790
Mar 24, 20263,030.003,057.302,965.903,031.303,031.302.55%3,944,279
Mar 23, 20263,015.103,019.702,935.002,955.802,955.80-3.60%3,978,740
Mar 20, 20263,059.203,106.603,043.203,066.103,066.100.68%4,471,960
Mar 19, 20263,136.303,147.903,032.603,045.403,045.40-5.26%3,059,501
Mar 18, 20263,140.103,236.203,140.103,214.603,214.602.74%3,746,758
Mar 17, 20263,052.003,139.303,024.503,128.903,128.903.06%3,491,894
Mar 16, 20262,902.003,043.702,896.003,036.103,036.103.58%5,378,638
Mar 13, 20262,965.003,025.002,922.602,931.102,931.10-3.30%7,217,643
Mar 12, 20263,115.103,142.803,020.003,031.203,031.20-4.32%6,968,585
Mar 11, 20263,276.003,292.903,156.003,168.203,168.20-3.81%4,574,950
Mar 10, 20263,278.003,309.403,228.903,293.703,293.703.33%2,672,336
Mar 9, 20263,250.003,250.003,142.903,187.603,187.60-4.35%3,961,149
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