Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,146.25
-64.40 (-2.01%)
At close: Aug 8, 2025
AY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,226.55 | 3,226.55 | 3,136.30 | 3,146.25 | 3,146.25 | -2.01% | 20,044 |
| Aug 7, 2025 | 3,212.40 | 3,229.85 | 3,162.00 | 3,210.65 | 3,210.65 | -0.54% | 49,889 |
| Aug 6, 2025 | 3,220.00 | 3,240.00 | 3,180.00 | 3,228.00 | 3,228.00 | 0.55% | 60,412 |
| Aug 5, 2025 | 3,185.15 | 3,221.15 | 3,171.00 | 3,210.25 | 3,210.25 | 0.32% | 132,028 |
| Aug 4, 2025 | 3,151.20 | 3,222.00 | 3,151.20 | 3,200.00 | 3,200.00 | 1.26% | 83,193 |
| Aug 1, 2025 | 3,220.00 | 3,220.00 | 3,117.25 | 3,160.20 | 3,160.20 | -1.35% | 394,808 |
| Jul 31, 2025 | 3,226.00 | 3,239.00 | 3,136.15 | 3,203.55 | 3,203.55 | -0.07% | 126,778 |
| Jul 30, 2025 | 3,185.40 | 3,241.05 | 3,152.45 | 3,205.95 | 3,205.95 | 0.28% | 100,311 |
| Jul 29, 2025 | 3,196.20 | 3,225.55 | 3,187.80 | 3,197.15 | 3,197.15 | -0.35% | 107,840 |
| Jul 28, 2025 | 3,240.30 | 3,255.55 | 3,200.00 | 3,208.40 | 3,208.40 | -1.17% | 85,275 |
| Jul 25, 2025 | 3,259.95 | 3,259.95 | 3,213.80 | 3,246.50 | 3,246.50 | -0.43% | 29,310 |
| Jul 24, 2025 | 3,256.05 | 3,285.90 | 3,244.40 | 3,260.65 | 3,260.65 | -0.21% | 48,106 |
| Jul 23, 2025 | 3,246.30 | 3,302.90 | 3,246.30 | 3,267.65 | 3,267.65 | 0.27% | 88,337 |
| Jul 22, 2025 | 3,245.00 | 3,270.95 | 3,212.00 | 3,259.00 | 3,259.00 | 0.39% | 362,555 |
| Jul 21, 2025 | 3,171.25 | 3,253.90 | 3,152.50 | 3,246.40 | 3,246.40 | 1.64% | 76,093 |
| Jul 18, 2025 | 3,219.95 | 3,251.00 | 3,176.65 | 3,194.10 | 3,194.10 | - | 83,497 |
| Jul 17, 2025 | 3,194.95 | 3,235.10 | 3,172.00 | 3,194.05 | 3,194.05 | -0.04% | 61,436 |
| Jul 16, 2025 | 3,129.65 | 3,210.00 | 3,082.25 | 3,195.30 | 3,195.30 | 2.10% | 76,522 |
| Jul 15, 2025 | 3,090.85 | 3,147.65 | 3,082.05 | 3,129.65 | 3,129.65 | 1.25% | 40,027 |
| Jul 14, 2025 | 3,083.30 | 3,104.90 | 3,054.95 | 3,090.90 | 3,090.90 | 0.52% | 353,095 |
| Jul 11, 2025 | 3,161.50 | 3,161.95 | 3,064.50 | 3,074.95 | 3,074.95 | -2.75% | 66,016 |
| Jul 10, 2025 | 3,176.00 | 3,189.05 | 3,138.70 | 3,161.75 | 3,161.75 | -0.48% | 30,292 |
| Jul 9, 2025 | 3,154.85 | 3,189.05 | 3,139.75 | 3,177.05 | 3,177.05 | 0.62% | 15,289 |
| Jul 8, 2025 | 3,159.95 | 3,167.35 | 3,122.50 | 3,157.55 | 3,157.55 | -0.10% | 303,088 |
| Jul 7, 2025 | 3,162.00 | 3,172.00 | 3,152.30 | 3,160.70 | 3,160.70 | -0.03% | 73,203 |
| Jul 4, 2025 | 3,169.95 | 3,177.00 | 3,133.75 | 3,161.75 | 3,161.75 | -0.41% | 55,848 |
| Jul 3, 2025 | 3,164.65 | 3,221.85 | 3,163.30 | 3,174.75 | 3,149.45 | 0.32% | 53,212 |
| Jul 2, 2025 | 3,176.05 | 3,202.45 | 3,153.65 | 3,164.65 | 3,139.43 | -0.36% | 381,082 |
| Jul 1, 2025 | 3,184.45 | 3,218.10 | 3,169.85 | 3,176.10 | 3,150.79 | -0.25% | 57,533 |
| Jun 30, 2025 | 3,200.95 | 3,219.95 | 3,161.20 | 3,184.15 | 3,158.78 | -0.67% | 71,746 |
| Jun 27, 2025 | 3,214.95 | 3,240.00 | 3,188.00 | 3,205.50 | 3,179.96 | -0.31% | 40,672 |
| Jun 26, 2025 | 3,224.95 | 3,238.40 | 3,182.45 | 3,215.40 | 3,189.78 | - | 32,679 |
| Jun 25, 2025 | 3,168.55 | 3,225.00 | 3,161.30 | 3,215.40 | 3,189.78 | 2.13% | 28,104 |
| Jun 24, 2025 | 3,165.85 | 3,216.10 | 3,137.20 | 3,148.45 | 3,123.36 | 0.45% | 141,746 |
| Jun 23, 2025 | 3,171.65 | 3,183.30 | 3,124.00 | 3,134.35 | 3,109.37 | -1.51% | 43,998 |
| Jun 20, 2025 | 3,100.10 | 3,199.90 | 3,092.00 | 3,182.30 | 3,156.94 | 2.93% | 164,408 |
| Jun 19, 2025 | 3,039.95 | 3,108.00 | 3,032.30 | 3,091.80 | 3,067.16 | 1.69% | 73,015 |
| Jun 18, 2025 | 3,001.60 | 3,073.95 | 2,987.05 | 3,040.35 | 3,016.12 | 1.08% | 93,378 |
| Jun 17, 2025 | 3,030.00 | 3,035.00 | 2,993.70 | 3,007.80 | 2,983.83 | -0.43% | 433,120 |
| Jun 16, 2025 | 2,991.25 | 3,045.00 | 2,990.05 | 3,020.70 | 2,996.63 | 0.49% | 373,429 |
| Jun 13, 2025 | 2,935.00 | 3,017.00 | 2,935.00 | 3,006.00 | 2,982.05 | -0.39% | 40,174 |
| Jun 12, 2025 | 3,108.45 | 3,108.45 | 3,006.50 | 3,017.70 | 2,993.65 | -2.09% | 26,155 |
| Jun 11, 2025 | 3,075.05 | 3,123.00 | 3,075.05 | 3,082.10 | 3,057.54 | 0.48% | 53,222 |
| Jun 10, 2025 | 3,100.60 | 3,106.20 | 3,060.30 | 3,067.25 | 3,042.81 | -0.65% | 285,668 |
| Jun 9, 2025 | 3,106.55 | 3,140.00 | 3,078.00 | 3,087.45 | 3,062.85 | -0.57% | 96,302 |
| Jun 6, 2025 | 3,043.90 | 3,112.00 | 3,028.00 | 3,105.05 | 3,080.31 | 2.02% | 183,507 |
| Jun 5, 2025 | 3,075.05 | 3,094.60 | 2,997.20 | 3,043.60 | 3,019.35 | -0.27% | 69,587 |
| Jun 4, 2025 | 3,049.95 | 3,086.00 | 3,041.30 | 3,051.95 | 3,027.63 | 0.18% | 83,925 |
| Jun 3, 2025 | 3,040.00 | 3,065.15 | 3,026.15 | 3,046.45 | 3,022.17 | 0.69% | 840,326 |
| Jun 2, 2025 | 2,988.20 | 3,037.05 | 2,963.45 | 3,025.45 | 3,001.34 | 1.58% | 207,030 |