Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 3,396.35
+117.45 (3.58%)
At close: Jul 31, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,350.60 | 3,456.00 | 3,246.80 | 3,396.35 | 3,396.35 | 3.58% | 313,128 |
| Jul 30, 2026 | 3,223.15 | 3,325.00 | 3,193.75 | 3,278.90 | 3,278.90 | 1.73% | 437,863 |
| Jul 29, 2026 | 3,288.50 | 3,321.10 | 3,211.55 | 3,223.15 | 3,223.15 | -1.51% | 153,572 |
| Jul 28, 2026 | 3,211.05 | 3,284.40 | 3,211.05 | 3,272.40 | 3,272.40 | 1.02% | 114,855 |
| Jul 27, 2026 | 3,199.85 | 3,246.20 | 3,179.65 | 3,239.35 | 3,239.35 | 2.48% | 62,126 |
| Jul 24, 2026 | 3,226.10 | 3,226.10 | 3,136.00 | 3,161.00 | 3,161.00 | -2.10% | 71,809 |
| Jul 23, 2026 | 3,156.15 | 3,250.00 | 3,156.00 | 3,228.70 | 3,228.70 | 1.70% | 127,517 |
| Jul 22, 2026 | 3,186.85 | 3,218.35 | 3,167.40 | 3,174.65 | 3,174.65 | -0.86% | 89,660 |
| Jul 21, 2026 | 3,140.30 | 3,213.15 | 3,140.30 | 3,202.25 | 3,202.25 | 1.18% | 70,051 |
| Jul 20, 2026 | 3,164.90 | 3,183.40 | 3,141.00 | 3,165.00 | 3,165.00 | -0.43% | 42,391 |
| Jul 17, 2026 | 3,110.00 | 3,182.95 | 3,110.00 | 3,178.65 | 3,178.65 | 1.87% | 133,353 |
| Jul 16, 2026 | 3,115.00 | 3,145.45 | 3,090.35 | 3,120.45 | 3,120.45 | 1.20% | 260,946 |
| Jul 15, 2026 | 3,090.00 | 3,119.25 | 3,079.00 | 3,083.50 | 3,083.50 | -0.30% | 74,620 |
| Jul 14, 2026 | 3,115.00 | 3,130.20 | 3,083.60 | 3,092.85 | 3,092.85 | -2.10% | 159,511 |
| 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 |