Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 2,971.20
-63.60 (-2.10%)
At close: Jun 1, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 3,059.80 | 3,068.30 | 2,961.65 | 2,971.20 | 2,971.20 | -2.10% | 704,242 |
| May 29, 2026 | 3,137.35 | 3,153.00 | 3,007.20 | 3,034.80 | 3,034.80 | -2.72% | 358,603 |
| May 27, 2026 | 3,107.40 | 3,140.35 | 3,105.00 | 3,119.60 | 3,119.60 | 0.39% | 250,348 |
| May 26, 2026 | 3,117.85 | 3,157.95 | 3,103.00 | 3,107.35 | 3,107.35 | -1.00% | 102,378 |
| May 25, 2026 | 3,122.70 | 3,173.00 | 3,111.85 | 3,138.85 | 3,138.85 | 1.84% | 368,739 |
| May 22, 2026 | 3,090.00 | 3,132.00 | 3,075.15 | 3,082.15 | 3,082.15 | -0.58% | 89,974 |
| May 21, 2026 | 3,155.85 | 3,155.85 | 3,081.00 | 3,100.10 | 3,100.10 | -0.71% | 196,871 |
| May 20, 2026 | 3,072.00 | 3,141.65 | 3,033.00 | 3,122.25 | 3,122.25 | 1.01% | 102,929 |
| May 19, 2026 | 3,090.00 | 3,158.25 | 3,075.80 | 3,091.00 | 3,091.00 | 0.25% | 68,840 |
| May 18, 2026 | 3,109.15 | 3,111.00 | 3,050.00 | 3,083.25 | 3,083.25 | -1.26% | 59,946 |
| May 15, 2026 | 3,160.05 | 3,189.00 | 3,111.10 | 3,122.60 | 3,122.60 | -1.56% | 43,147 |
| May 14, 2026 | 3,131.10 | 3,181.70 | 3,102.00 | 3,172.00 | 3,172.00 | 1.97% | 436,486 |
| May 13, 2026 | 3,161.00 | 3,189.05 | 3,103.70 | 3,110.60 | 3,110.60 | -2.07% | 135,016 |
| May 12, 2026 | 3,251.90 | 3,260.00 | 3,167.05 | 3,176.40 | 3,176.40 | -2.10% | 61,495 |
| May 11, 2026 | 3,249.95 | 3,291.95 | 3,225.00 | 3,244.65 | 3,244.65 | -2.55% | 62,297 |
| May 8, 2026 | 3,366.65 | 3,366.65 | 3,320.45 | 3,329.50 | 3,329.50 | -1.22% | 52,358 |
| May 7, 2026 | 3,323.80 | 3,399.55 | 3,307.70 | 3,370.50 | 3,370.50 | 2.14% | 297,362 |
| May 6, 2026 | 3,238.95 | 3,315.00 | 3,238.90 | 3,300.00 | 3,300.00 | 2.75% | 500,418 |
| May 5, 2026 | 3,117.95 | 3,225.35 | 3,070.80 | 3,211.65 | 3,211.65 | 3.41% | 249,855 |
| May 4, 2026 | 3,139.90 | 3,170.90 | 3,082.00 | 3,105.75 | 3,105.75 | 0.29% | 103,016 |
| Apr 30, 2026 | 3,109.95 | 3,116.60 | 3,047.00 | 3,096.90 | 3,096.90 | -1.71% | 233,321 |
| Apr 29, 2026 | 3,100.00 | 3,191.00 | 3,089.85 | 3,150.90 | 3,150.90 | 2.04% | 87,207 |
| Apr 28, 2026 | 3,100.20 | 3,144.25 | 3,075.50 | 3,088.00 | 3,088.00 | -0.47% | 74,659 |
| Apr 27, 2026 | 3,045.25 | 3,114.00 | 3,045.25 | 3,102.60 | 3,102.60 | 2.13% | 44,680 |
| Apr 24, 2026 | 3,048.10 | 3,089.80 | 3,034.65 | 3,038.00 | 3,038.00 | -0.27% | 69,674 |
| Apr 23, 2026 | 3,096.05 | 3,111.30 | 3,033.30 | 3,046.15 | 3,046.15 | -3.30% | 274,980 |
| Apr 22, 2026 | 3,220.00 | 3,250.45 | 3,142.20 | 3,150.10 | 3,150.10 | -2.99% | 52,915 |
| 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 |