Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,709.60
+46.10 (1.26%)
At close: Dec 31, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 3,722.00 | 3,774.00 | 3,722.00 | 3,761.70 | 3,761.70 | 1.40% | 205,551 |
| Dec 31, 2025 | 3,659.95 | 3,722.00 | 3,640.00 | 3,709.60 | 3,709.60 | 1.26% | 82,516 |
| Dec 30, 2025 | 3,606.85 | 3,684.85 | 3,579.35 | 3,663.50 | 3,663.50 | 2.00% | 32,187 |
| Dec 29, 2025 | 3,633.30 | 3,640.25 | 3,588.05 | 3,591.70 | 3,591.70 | -0.81% | 68,958 |
| Dec 26, 2025 | 3,621.20 | 3,645.00 | 3,615.20 | 3,621.20 | 3,621.20 | -0.45% | 128,604 |
| Dec 24, 2025 | 3,622.00 | 3,657.10 | 3,610.70 | 3,637.60 | 3,637.60 | 0.35% | 79,529 |
| Dec 23, 2025 | 3,615.20 | 3,636.95 | 3,604.50 | 3,624.80 | 3,624.80 | 0.29% | 22,899 |
| Dec 22, 2025 | 3,601.00 | 3,625.05 | 3,576.35 | 3,614.45 | 3,614.45 | 0.32% | 19,164 |
| Dec 19, 2025 | 3,584.00 | 3,614.95 | 3,558.45 | 3,602.90 | 3,602.90 | 0.44% | 24,164 |
| Dec 18, 2025 | 3,618.15 | 3,618.15 | 3,540.00 | 3,587.00 | 3,587.00 | -0.72% | 746,354 |
| Dec 17, 2025 | 3,624.05 | 3,640.75 | 3,594.00 | 3,613.05 | 3,613.05 | -0.27% | 34,368 |
| Dec 16, 2025 | 3,606.85 | 3,633.25 | 3,577.00 | 3,622.75 | 3,622.75 | 0.42% | 38,745 |
| Dec 15, 2025 | 3,649.65 | 3,660.55 | 3,604.00 | 3,607.55 | 3,607.55 | -1.94% | 34,943 |
| Dec 12, 2025 | 3,689.20 | 3,694.85 | 3,659.75 | 3,678.90 | 3,678.90 | 0.38% | 13,865 |
| Dec 11, 2025 | 3,626.00 | 3,670.40 | 3,616.20 | 3,665.10 | 3,665.10 | 0.97% | 253,380 |
| Dec 10, 2025 | 3,660.00 | 3,695.00 | 3,626.00 | 3,629.95 | 3,629.95 | -0.26% | 108,939 |
| Dec 9, 2025 | 3,661.95 | 3,672.90 | 3,606.20 | 3,639.30 | 3,639.30 | -1.13% | 49,688 |
| Dec 8, 2025 | 3,739.85 | 3,739.85 | 3,670.70 | 3,681.05 | 3,681.05 | -0.95% | 22,535 |
| Dec 5, 2025 | 3,669.95 | 3,722.50 | 3,643.75 | 3,716.45 | 3,716.45 | 1.23% | 42,155 |
| Dec 4, 2025 | 3,655.90 | 3,678.30 | 3,624.05 | 3,671.40 | 3,671.40 | 0.58% | 269,121 |
| Dec 3, 2025 | 3,736.05 | 3,741.00 | 3,640.60 | 3,650.15 | 3,650.15 | -1.79% | 83,297 |
| Dec 2, 2025 | 3,739.85 | 3,749.10 | 3,710.55 | 3,716.50 | 3,716.50 | -0.63% | 35,909 |
| Dec 1, 2025 | 3,758.20 | 3,796.00 | 3,730.00 | 3,740.25 | 3,740.25 | -0.47% | 60,210 |
| Nov 28, 2025 | 3,685.05 | 3,769.00 | 3,685.05 | 3,757.80 | 3,757.80 | 2.07% | 133,987 |
| Nov 27, 2025 | 3,724.65 | 3,724.65 | 3,665.50 | 3,681.55 | 3,681.55 | -0.10% | 320,181 |
| Nov 26, 2025 | 3,678.00 | 3,707.80 | 3,668.65 | 3,685.40 | 3,685.40 | 0.43% | 49,945 |
| Nov 25, 2025 | 3,677.25 | 3,695.00 | 3,653.40 | 3,669.45 | 3,669.45 | -0.54% | 19,739 |
| Nov 24, 2025 | 3,748.95 | 3,749.00 | 3,676.25 | 3,689.35 | 3,689.35 | -1.59% | 87,262 |
| Nov 21, 2025 | 3,749.60 | 3,777.70 | 3,729.75 | 3,748.95 | 3,748.95 | 0.89% | 63,831 |
| Nov 20, 2025 | 3,749.55 | 3,758.40 | 3,709.55 | 3,716.00 | 3,716.00 | -0.17% | 242,854 |
| Nov 19, 2025 | 3,688.70 | 3,745.70 | 3,667.45 | 3,722.20 | 3,722.20 | 0.71% | 50,319 |
| Nov 18, 2025 | 3,720.20 | 3,732.05 | 3,688.70 | 3,696.10 | 3,696.10 | -1.05% | 197,097 |
| Nov 17, 2025 | 3,697.75 | 3,754.50 | 3,686.40 | 3,735.15 | 3,735.15 | 1.11% | 305,324 |
| Nov 14, 2025 | 3,704.95 | 3,715.80 | 3,660.00 | 3,694.05 | 3,694.05 | -0.14% | 51,699 |
| Nov 13, 2025 | 3,754.85 | 3,754.85 | 3,688.70 | 3,699.20 | 3,699.20 | -1.45% | 297,737 |
| Nov 12, 2025 | 3,754.15 | 3,780.20 | 3,739.00 | 3,753.60 | 3,753.60 | 0.07% | 75,357 |
| Nov 11, 2025 | 3,700.00 | 3,759.00 | 3,671.00 | 3,751.15 | 3,751.15 | 2.40% | 70,234 |
| Nov 10, 2025 | 3,691.60 | 3,714.55 | 3,646.30 | 3,663.25 | 3,663.25 | -0.77% | 60,687 |
| Nov 7, 2025 | 3,628.95 | 3,718.00 | 3,567.40 | 3,691.60 | 3,691.60 | 2.03% | 89,111 |
| Nov 6, 2025 | 3,603.45 | 3,674.90 | 3,586.25 | 3,618.00 | 3,618.00 | 1.02% | 466,549 |
| Nov 4, 2025 | 3,562.35 | 3,631.00 | 3,537.65 | 3,581.55 | 3,581.55 | 0.93% | 75,986 |
| Nov 3, 2025 | 3,517.70 | 3,589.35 | 3,514.45 | 3,548.55 | 3,548.55 | 1.78% | 47,407 |
| Oct 31, 2025 | 3,508.05 | 3,526.00 | 3,483.20 | 3,486.35 | 3,486.35 | -0.42% | 170,162 |
| Oct 30, 2025 | 3,541.15 | 3,551.15 | 3,496.05 | 3,500.90 | 3,500.90 | -0.98% | 175,278 |
| Oct 29, 2025 | 3,579.00 | 3,579.00 | 3,522.00 | 3,535.45 | 3,535.45 | -1.15% | 81,217 |
| Oct 28, 2025 | 3,610.00 | 3,623.40 | 3,561.50 | 3,576.55 | 3,576.55 | -0.98% | 39,238 |
| Oct 27, 2025 | 3,634.65 | 3,634.65 | 3,594.00 | 3,611.95 | 3,611.95 | -0.35% | 31,353 |
| Oct 24, 2025 | 3,629.90 | 3,655.00 | 3,615.30 | 3,624.80 | 3,624.80 | 0.06% | 32,811 |
| Oct 23, 2025 | 3,659.90 | 3,659.90 | 3,600.00 | 3,622.70 | 3,622.70 | 0.08% | 274,717 |
| Oct 21, 2025 | 3,598.15 | 3,629.00 | 3,598.15 | 3,619.65 | 3,619.65 | 0.60% | 20,886 |