Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,592.60
-48.45 (-1.33%)
At close: Sep 19, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 3,604.95 | 3,636.00 | 3,585.00 | 3,592.60 | 3,592.60 | -1.33% | 38,254 |
| Sep 18, 2025 | 3,635.10 | 3,649.90 | 3,602.20 | 3,641.05 | 3,641.05 | 0.21% | 220,119 |
| Sep 17, 2025 | 3,610.00 | 3,644.50 | 3,591.95 | 3,633.30 | 3,633.30 | 0.71% | 150,961 |
| Sep 16, 2025 | 3,535.00 | 3,617.15 | 3,532.50 | 3,607.55 | 3,607.55 | 2.22% | 68,109 |
| Sep 15, 2025 | 3,591.00 | 3,599.90 | 3,526.55 | 3,529.35 | 3,529.35 | -1.67% | 40,635 |
| Sep 12, 2025 | 3,580.15 | 3,639.45 | 3,580.15 | 3,589.40 | 3,589.40 | -0.18% | 70,973 |
| Sep 11, 2025 | 3,612.50 | 3,641.45 | 3,579.15 | 3,595.90 | 3,595.90 | -0.26% | 258,753 |
| Sep 10, 2025 | 3,697.20 | 3,709.65 | 3,592.15 | 3,605.20 | 3,605.20 | -2.47% | 167,269 |
| Sep 9, 2025 | 3,703.00 | 3,723.00 | 3,673.00 | 3,696.40 | 3,696.40 | -0.17% | 119,669 |
| Sep 8, 2025 | 3,562.15 | 3,713.00 | 3,562.15 | 3,702.60 | 3,702.60 | 3.96% | 191,554 |
| Sep 5, 2025 | 3,511.05 | 3,578.00 | 3,495.25 | 3,561.55 | 3,561.55 | 2.34% | 136,218 |
| Sep 4, 2025 | 3,526.95 | 3,539.25 | 3,465.00 | 3,480.25 | 3,480.25 | 5.96% | 416,597 |
| Sep 3, 2025 | 3,259.00 | 3,292.60 | 3,232.80 | 3,284.55 | 3,284.55 | 1.57% | 174,181 |
| Sep 2, 2025 | 3,339.95 | 3,339.95 | 3,223.00 | 3,233.80 | 3,233.80 | -2.45% | 75,109 |
| Sep 1, 2025 | 3,195.00 | 3,324.75 | 3,195.00 | 3,315.00 | 3,315.00 | 3.65% | 72,580 |
| Aug 29, 2025 | 3,332.95 | 3,332.95 | 3,186.60 | 3,198.15 | 3,198.15 | -2.96% | 192,374 |
| Aug 28, 2025 | 3,374.00 | 3,374.00 | 3,289.00 | 3,295.65 | 3,295.65 | -1.06% | 55,196 |
| Aug 26, 2025 | 3,399.65 | 3,405.40 | 3,317.70 | 3,330.90 | 3,330.90 | -2.02% | 518,595 |
| Aug 25, 2025 | 3,430.00 | 3,430.10 | 3,382.00 | 3,399.65 | 3,399.65 | -0.09% | 242,739 |
| Aug 22, 2025 | 3,375.35 | 3,419.70 | 3,375.35 | 3,402.55 | 3,402.55 | 0.87% | 146,988 |
| Aug 21, 2025 | 3,405.00 | 3,409.90 | 3,370.30 | 3,373.20 | 3,373.20 | -0.61% | 110,563 |
| Aug 20, 2025 | 3,350.05 | 3,404.80 | 3,336.00 | 3,394.05 | 3,394.05 | 1.17% | 73,177 |
| Aug 19, 2025 | 3,397.40 | 3,400.00 | 3,338.70 | 3,354.75 | 3,354.75 | -0.77% | 44,142 |
| Aug 18, 2025 | 3,330.20 | 3,430.00 | 3,330.20 | 3,380.95 | 3,380.95 | 3.54% | 181,780 |
| Aug 14, 2025 | 3,284.00 | 3,305.00 | 3,261.15 | 3,265.50 | 3,265.50 | -0.52% | 97,599 |
| Aug 13, 2025 | 3,256.00 | 3,297.80 | 3,239.00 | 3,282.65 | 3,282.65 | 1.42% | 85,296 |
| Aug 12, 2025 | 3,184.40 | 3,252.00 | 3,184.40 | 3,236.55 | 3,236.55 | 1.64% | 39,828 |
| Aug 11, 2025 | 3,146.45 | 3,192.25 | 3,129.80 | 3,184.20 | 3,184.20 | 1.21% | 102,921 |
| 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 |