Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,129.15
+43.90 (1.42%)
At close: Jul 10, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 3,096.30 | 3,169.00 | 3,084.00 | 3,159.35 | 3,159.35 | 0.97% | 46,922 |
| Jul 10, 2026 | 3,126.55 | 3,135.20 | 3,107.05 | 3,129.15 | 3,129.15 | 1.42% | 467,082 |
| Jul 9, 2026 | 3,088.90 | 3,141.75 | 3,078.75 | 3,085.25 | 3,085.25 | -0.57% | 575,381 |
| Jul 8, 2026 | 3,189.90 | 3,198.00 | 3,088.45 | 3,102.95 | 3,102.95 | -2.85% | 224,542 |
| Jul 7, 2026 | 3,214.95 | 3,218.05 | 3,180.75 | 3,193.90 | 3,193.90 | -0.23% | 105,697 |
| Jul 6, 2026 | 3,138.10 | 3,212.00 | 3,123.05 | 3,201.15 | 3,201.15 | 2.02% | 171,186 |
| Jul 3, 2026 | 3,204.95 | 3,204.95 | 3,129.00 | 3,137.90 | 3,137.90 | -0.07% | 94,398 |
| Jul 2, 2026 | 3,130.20 | 3,190.00 | 3,111.00 | 3,173.25 | 3,140.25 | 1.39% | 213,014 |
| Jul 1, 2026 | 3,092.00 | 3,166.00 | 3,090.00 | 3,129.80 | 3,097.25 | 1.94% | 210,748 |
| Jun 30, 2026 | 3,103.00 | 3,122.40 | 3,063.00 | 3,070.20 | 3,038.27 | -0.73% | 295,163 |
| Jun 29, 2026 | 3,151.00 | 3,172.95 | 3,085.65 | 3,092.90 | 3,060.74 | -2.79% | 83,416 |
| Jun 25, 2026 | 3,080.75 | 3,207.80 | 3,080.75 | 3,181.80 | 3,148.71 | 3.82% | 759,381 |
| Jun 24, 2026 | 3,038.35 | 3,097.95 | 3,024.55 | 3,064.60 | 3,032.73 | 0.86% | 182,136 |
| Jun 23, 2026 | 3,068.95 | 3,091.25 | 3,031.55 | 3,038.35 | 3,006.75 | -1.01% | 105,744 |
| Jun 22, 2026 | 3,097.60 | 3,103.05 | 3,052.80 | 3,069.25 | 3,037.33 | -0.18% | 48,563 |
| Jun 19, 2026 | 3,114.95 | 3,129.00 | 3,058.75 | 3,074.70 | 3,042.72 | -2.11% | 274,240 |
| Jun 18, 2026 | 3,133.20 | 3,150.00 | 3,110.00 | 3,140.95 | 3,108.29 | 0.25% | 262,409 |
| Jun 17, 2026 | 3,167.50 | 3,167.50 | 3,091.00 | 3,133.15 | 3,100.57 | -0.15% | 131,025 |
| Jun 16, 2026 | 3,155.00 | 3,162.30 | 3,109.00 | 3,137.80 | 3,105.17 | 0.09% | 110,958 |
| Jun 15, 2026 | 3,085.45 | 3,165.00 | 3,078.35 | 3,135.00 | 3,102.40 | 3.01% | 224,753 |
| Jun 12, 2026 | 3,024.00 | 3,050.00 | 2,982.80 | 3,043.35 | 3,011.70 | 1.40% | 184,240 |
| Jun 11, 2026 | 2,939.60 | 3,011.50 | 2,901.50 | 3,001.20 | 2,969.99 | 1.67% | 215,918 |
| Jun 10, 2026 | 2,989.85 | 2,999.15 | 2,942.25 | 2,951.90 | 2,921.20 | -1.32% | 76,550 |
| Jun 9, 2026 | 3,004.90 | 3,015.60 | 2,977.50 | 2,991.35 | 2,960.24 | 0.90% | 143,167 |
| Jun 8, 2026 | 2,987.25 | 3,005.95 | 2,947.25 | 2,964.55 | 2,933.72 | -2.51% | 143,129 |
| Jun 5, 2026 | 3,057.00 | 3,058.55 | 3,013.50 | 3,040.75 | 3,009.13 | 0.86% | 56,343 |
| Jun 4, 2026 | 2,993.85 | 3,066.10 | 2,973.90 | 3,014.85 | 2,983.50 | 0.13% | 228,700 |
| Jun 3, 2026 | 2,998.25 | 3,030.00 | 2,965.65 | 3,010.95 | 2,979.64 | 0.41% | 100,050 |
| Jun 2, 2026 | 2,919.95 | 3,007.55 | 2,914.60 | 2,998.70 | 2,967.52 | 0.93% | 150,871 |
| Jun 1, 2026 | 3,059.80 | 3,068.30 | 2,961.65 | 2,971.20 | 2,940.30 | -2.10% | 704,242 |
| May 29, 2026 | 3,137.35 | 3,153.00 | 3,007.20 | 3,034.80 | 3,003.24 | -2.72% | 358,603 |
| May 27, 2026 | 3,107.40 | 3,140.35 | 3,105.00 | 3,119.60 | 3,087.16 | 0.39% | 250,348 |
| May 26, 2026 | 3,117.85 | 3,157.95 | 3,103.00 | 3,107.35 | 3,075.04 | -1.00% | 102,378 |
| May 25, 2026 | 3,122.70 | 3,173.00 | 3,111.85 | 3,138.85 | 3,106.21 | 1.84% | 368,739 |
| May 22, 2026 | 3,090.00 | 3,132.00 | 3,075.15 | 3,082.15 | 3,050.10 | -0.58% | 89,974 |
| May 21, 2026 | 3,155.85 | 3,155.85 | 3,081.00 | 3,100.10 | 3,067.86 | -0.71% | 196,871 |
| May 20, 2026 | 3,072.00 | 3,141.65 | 3,033.00 | 3,122.25 | 3,089.78 | 1.01% | 102,929 |
| May 19, 2026 | 3,090.00 | 3,158.25 | 3,075.80 | 3,091.00 | 3,058.86 | 0.25% | 68,840 |
| May 18, 2026 | 3,109.15 | 3,111.00 | 3,050.00 | 3,083.25 | 3,051.19 | -1.26% | 59,946 |
| May 15, 2026 | 3,160.05 | 3,189.00 | 3,111.10 | 3,122.60 | 3,090.13 | -1.56% | 43,147 |
| May 14, 2026 | 3,131.10 | 3,181.70 | 3,102.00 | 3,172.00 | 3,139.01 | 1.97% | 436,486 |
| May 13, 2026 | 3,161.00 | 3,189.05 | 3,103.70 | 3,110.60 | 3,078.25 | -2.07% | 135,016 |
| May 12, 2026 | 3,251.90 | 3,260.00 | 3,167.05 | 3,176.40 | 3,143.37 | -2.10% | 61,495 |
| May 11, 2026 | 3,249.95 | 3,291.95 | 3,225.00 | 3,244.65 | 3,210.91 | -2.55% | 62,297 |
| May 8, 2026 | 3,366.65 | 3,366.65 | 3,320.45 | 3,329.50 | 3,294.88 | -1.22% | 52,358 |
| May 7, 2026 | 3,323.80 | 3,399.55 | 3,307.70 | 3,370.50 | 3,335.45 | 2.14% | 297,362 |
| May 6, 2026 | 3,238.95 | 3,315.00 | 3,238.90 | 3,300.00 | 3,265.68 | 2.75% | 500,418 |
| May 5, 2026 | 3,117.95 | 3,225.35 | 3,070.80 | 3,211.65 | 3,178.25 | 3.41% | 249,855 |
| May 4, 2026 | 3,139.90 | 3,170.90 | 3,082.00 | 3,105.75 | 3,073.45 | 0.29% | 103,016 |
| Apr 30, 2026 | 3,109.95 | 3,116.60 | 3,047.00 | 3,096.90 | 3,064.69 | -1.71% | 233,321 |