Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,247.05
+27.50 (0.85%)
At close: Apr 21, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3,219.55 | 3,262.25 | 3,211.05 | 3,247.05 | 3,247.05 | 0.85% | 135,050 |
| Apr 20, 2026 | 3,213.00 | 3,235.50 | 3,162.40 | 3,219.55 | 3,219.55 | 0.63% | 64,893 |
| Apr 17, 2026 | 3,208.95 | 3,242.05 | 3,186.00 | 3,199.35 | 3,199.35 | -0.68% | 216,265 |
| Apr 16, 2026 | 3,286.25 | 3,289.15 | 3,200.80 | 3,221.35 | 3,221.35 | -1.07% | 723,849 |
| Apr 15, 2026 | 3,235.10 | 3,300.95 | 3,225.05 | 3,256.10 | 3,256.10 | 1.11% | 152,615 |
| Apr 13, 2026 | 3,176.15 | 3,249.00 | 3,176.15 | 3,220.20 | 3,220.20 | -1.28% | 112,548 |
| Apr 10, 2026 | 3,181.00 | 3,269.00 | 3,179.05 | 3,261.80 | 3,261.80 | 2.98% | 113,701 |
| Apr 9, 2026 | 3,199.85 | 3,199.85 | 3,129.50 | 3,167.30 | 3,167.30 | -1.35% | 402,253 |
| Apr 8, 2026 | 3,125.05 | 3,231.00 | 3,107.45 | 3,210.70 | 3,210.70 | 6.79% | 260,937 |
| Apr 7, 2026 | 2,980.85 | 3,018.60 | 2,950.00 | 3,006.60 | 3,006.60 | -0.50% | 80,607 |
| Apr 6, 2026 | 3,023.95 | 3,029.00 | 2,962.00 | 3,021.65 | 3,021.65 | 0.33% | 52,887 |
| Apr 2, 2026 | 2,989.95 | 3,026.25 | 2,926.75 | 3,011.65 | 3,011.65 | -0.64% | 271,209 |
| Apr 1, 2026 | 3,051.45 | 3,071.15 | 3,013.95 | 3,030.95 | 3,030.95 | 2.53% | 143,924 |
| Mar 30, 2026 | 2,999.90 | 3,023.00 | 2,943.60 | 2,956.15 | 2,956.15 | -2.79% | 88,478 |
| 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 |