Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,040.90
-87.00 (-2.78%)
At close: Mar 27, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3,127.85 | 3,127.85 | 3,030.00 | 3,040.90 | 3,040.90 | -2.78% | 635,934 |
| Mar 25, 2026 | 3,086.20 | 3,157.70 | 3,083.90 | 3,127.90 | 3,127.90 | 3.14% | 526,677 |
| Mar 24, 2026 | 3,015.70 | 3,056.70 | 2,966.00 | 3,032.55 | 3,032.55 | 2.57% | 259,359 |
| Mar 23, 2026 | 3,024.60 | 3,024.60 | 2,935.10 | 2,956.55 | 2,956.55 | -3.55% | 95,496 |
| Mar 20, 2026 | 3,057.00 | 3,105.00 | 3,044.50 | 3,065.30 | 3,065.30 | 0.65% | 181,708 |
| Mar 19, 2026 | 3,159.75 | 3,159.75 | 3,033.05 | 3,045.60 | 3,045.60 | -5.25% | 296,836 |
| Mar 18, 2026 | 3,158.80 | 3,236.90 | 3,144.55 | 3,214.50 | 3,214.50 | 2.68% | 143,483 |
| Mar 17, 2026 | 3,062.95 | 3,139.45 | 3,025.60 | 3,130.50 | 3,130.50 | 3.12% | 127,615 |
| Mar 16, 2026 | 2,911.30 | 3,044.15 | 2,896.30 | 3,035.70 | 3,035.70 | 2.86% | 172,244 |
| Mar 13, 2026 | 2,959.35 | 3,025.55 | 2,923.05 | 2,951.20 | 2,951.20 | -2.69% | 746,588 |
| Mar 12, 2026 | 3,147.90 | 3,147.90 | 3,019.30 | 3,032.80 | 3,032.80 | -4.23% | 437,021 |
| Mar 11, 2026 | 3,280.55 | 3,295.00 | 3,156.10 | 3,166.80 | 3,166.80 | -3.81% | 105,082 |
| Mar 10, 2026 | 3,240.70 | 3,305.60 | 3,230.00 | 3,292.30 | 3,292.30 | 3.30% | 57,759 |
| Mar 9, 2026 | 3,265.60 | 3,265.60 | 3,144.00 | 3,187.25 | 3,187.25 | -4.39% | 84,600 |
| Mar 6, 2026 | 3,329.40 | 3,366.00 | 3,319.90 | 3,333.70 | 3,333.70 | -0.41% | 295,580 |
| Mar 5, 2026 | 3,275.10 | 3,360.00 | 3,275.10 | 3,347.35 | 3,347.35 | 2.56% | 73,734 |
| Mar 4, 2026 | 3,235.05 | 3,278.70 | 3,208.80 | 3,263.95 | 3,263.95 | -2.12% | 160,609 |
| Mar 2, 2026 | 3,177.55 | 3,374.40 | 3,177.55 | 3,334.75 | 3,334.75 | -1.92% | 153,953 |
| Feb 27, 2026 | 3,483.55 | 3,484.60 | 3,381.05 | 3,399.90 | 3,399.90 | -2.42% | 63,373 |
| Feb 26, 2026 | 3,492.05 | 3,504.95 | 3,461.25 | 3,484.05 | 3,484.05 | -0.21% | 84,467 |
| Feb 25, 2026 | 3,430.05 | 3,500.00 | 3,428.30 | 3,491.50 | 3,491.50 | 1.80% | 49,743 |
| Feb 24, 2026 | 3,428.75 | 3,442.15 | 3,392.40 | 3,429.90 | 3,429.90 | -0.44% | 41,034 |
| Feb 23, 2026 | 3,417.35 | 3,457.55 | 3,417.15 | 3,445.00 | 3,445.00 | 0.94% | 56,142 |
| Feb 20, 2026 | 3,446.05 | 3,446.10 | 3,402.75 | 3,413.00 | 3,413.00 | -0.53% | 30,361 |
| Feb 19, 2026 | 3,525.15 | 3,545.00 | 3,422.00 | 3,431.20 | 3,431.20 | -2.81% | 71,794 |
| Feb 18, 2026 | 3,489.20 | 3,545.00 | 3,483.00 | 3,530.50 | 3,530.50 | 1.18% | 47,807 |
| Feb 17, 2026 | 3,509.00 | 3,520.80 | 3,461.00 | 3,489.40 | 3,489.40 | -0.57% | 43,692 |
| Feb 16, 2026 | 3,519.30 | 3,543.35 | 3,469.20 | 3,509.40 | 3,509.40 | -0.69% | 108,723 |
| Feb 13, 2026 | 3,510.05 | 3,595.00 | 3,510.05 | 3,533.80 | 3,533.80 | -1.64% | 99,692 |
| Feb 12, 2026 | 3,716.65 | 3,716.65 | 3,582.20 | 3,592.80 | 3,592.80 | -2.23% | 86,406 |
| Feb 11, 2026 | 3,696.60 | 3,786.00 | 3,667.90 | 3,674.65 | 3,674.65 | -0.02% | 205,901 |
| Feb 10, 2026 | 3,614.80 | 3,699.00 | 3,601.00 | 3,675.40 | 3,675.40 | 1.79% | 105,066 |
| Feb 9, 2026 | 3,605.00 | 3,619.80 | 3,560.65 | 3,610.70 | 3,610.70 | 0.92% | 27,286 |
| Feb 6, 2026 | 3,578.00 | 3,594.60 | 3,531.50 | 3,577.65 | 3,577.65 | 0.18% | 25,087 |
| Feb 5, 2026 | 3,606.00 | 3,606.00 | 3,528.15 | 3,571.40 | 3,571.40 | -0.07% | 35,607 |
| Feb 4, 2026 | 3,532.50 | 3,619.00 | 3,518.55 | 3,573.80 | 3,573.80 | 1.30% | 197,309 |
| Feb 3, 2026 | 3,632.00 | 3,651.80 | 3,514.25 | 3,527.90 | 3,527.90 | 1.87% | 192,395 |
| Feb 2, 2026 | 3,352.10 | 3,472.30 | 3,341.35 | 3,463.25 | 3,463.25 | 2.97% | 56,071 |
| Feb 1, 2026 | 3,432.45 | 3,525.70 | 3,342.85 | 3,363.25 | 3,363.25 | -2.01% | 100,268 |
| Jan 30, 2026 | 3,293.15 | 3,451.15 | 3,279.15 | 3,432.20 | 3,432.20 | 1.38% | 908,335 |
| Jan 29, 2026 | 3,445.30 | 3,484.60 | 3,322.80 | 3,385.50 | 3,385.50 | -1.83% | 384,885 |
| Jan 28, 2026 | 3,376.00 | 3,455.85 | 3,375.00 | 3,448.65 | 3,448.65 | 1.60% | 94,535 |
| Jan 27, 2026 | 3,460.40 | 3,463.10 | 3,345.00 | 3,394.30 | 3,394.30 | -4.19% | 1,122,111 |
| Jan 23, 2026 | 3,557.50 | 3,595.00 | 3,535.00 | 3,542.60 | 3,542.60 | -0.84% | 109,355 |
| Jan 22, 2026 | 3,618.95 | 3,620.95 | 3,534.75 | 3,572.45 | 3,572.45 | 0.56% | 102,220 |
| Jan 21, 2026 | 3,524.15 | 3,587.60 | 3,518.50 | 3,552.40 | 3,552.40 | -0.04% | 54,191 |
| Jan 20, 2026 | 3,641.85 | 3,677.05 | 3,540.05 | 3,553.80 | 3,553.80 | -2.83% | 34,368 |
| Jan 19, 2026 | 3,716.75 | 3,716.75 | 3,615.30 | 3,657.45 | 3,657.45 | -0.04% | 21,093 |
| Jan 16, 2026 | 3,676.40 | 3,730.00 | 3,653.00 | 3,658.75 | 3,658.75 | 0.26% | 37,972 |
| Jan 14, 2026 | 3,661.50 | 3,680.90 | 3,634.15 | 3,649.40 | 3,649.40 | -0.24% | 351,276 |