Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,716.45
+45.05 (1.23%)
At close: Dec 5, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 3,679.95 | 3,679.95 | 3,593.45 | 3,598.10 | 3,598.10 | -1.38% | 64,878 |
| Oct 17, 2025 | 3,560.00 | 3,655.00 | 3,559.80 | 3,648.45 | 3,648.45 | 2.45% | 131,269 |
| Oct 16, 2025 | 3,499.10 | 3,571.90 | 3,499.10 | 3,561.05 | 3,561.05 | 1.82% | 281,140 |
| Oct 15, 2025 | 3,459.55 | 3,500.00 | 3,459.55 | 3,497.25 | 3,497.25 | 1.09% | 47,176 |
| Oct 14, 2025 | 3,483.75 | 3,485.10 | 3,426.65 | 3,459.55 | 3,459.55 | 0.01% | 46,067 |
| Oct 13, 2025 | 3,430.05 | 3,470.55 | 3,430.05 | 3,459.25 | 3,459.25 | 0.14% | 35,595 |
| Oct 10, 2025 | 3,439.90 | 3,471.40 | 3,397.00 | 3,454.55 | 3,454.55 | 0.34% | 28,152 |
| Oct 9, 2025 | 3,450.05 | 3,473.85 | 3,424.80 | 3,443.00 | 3,443.00 | 0.49% | 281,815 |
| Oct 8, 2025 | 3,497.80 | 3,507.35 | 3,421.85 | 3,426.05 | 3,426.05 | -1.91% | 87,898 |
| Oct 7, 2025 | 3,471.00 | 3,521.80 | 3,465.60 | 3,492.85 | 3,492.85 | 0.63% | 57,453 |
| Oct 6, 2025 | 3,478.80 | 3,479.45 | 3,426.35 | 3,471.05 | 3,471.05 | 0.27% | 62,051 |
| Oct 3, 2025 | 3,469.35 | 3,487.80 | 3,404.25 | 3,461.65 | 3,461.65 | -0.04% | 34,484 |
| Oct 1, 2025 | 3,412.35 | 3,500.00 | 3,412.35 | 3,463.00 | 3,463.00 | 1.06% | 288,732 |
| Sep 30, 2025 | 3,438.35 | 3,452.80 | 3,394.35 | 3,426.65 | 3,426.65 | 0.29% | 39,408 |
| Sep 29, 2025 | 3,420.00 | 3,457.00 | 3,412.60 | 3,416.90 | 3,416.90 | 0.58% | 108,828 |
| Sep 26, 2025 | 3,524.45 | 3,543.10 | 3,392.00 | 3,397.15 | 3,397.15 | -3.70% | 101,936 |
| Sep 25, 2025 | 3,561.15 | 3,584.75 | 3,520.65 | 3,527.80 | 3,527.80 | -1.31% | 88,673 |
| Sep 24, 2025 | 3,615.55 | 3,625.00 | 3,567.40 | 3,574.60 | 3,574.60 | -1.13% | 90,192 |