Mahindra & Mahindra Limited (BOM:500520)
India · Delayed Price · Currency is INR 2,804.95
-47.05 (-1.65%)
At close: Oct 7, 2026
BOM:500520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 2,827.30 | 2,837.75 | 2,804.10 | 2,804.95 | 2,804.95 | -1.65% | 153,858 |
| Oct 6, 2026 | 2,850.00 | 2,865.30 | 2,838.00 | 2,852.00 | 2,852.00 | -0.63% | 993,029 |
| Oct 5, 2026 | 2,880.00 | 2,880.00 | 2,825.00 | 2,870.00 | 2,870.00 | 0.66% | 309,859 |
| Oct 1, 2026 | 2,924.00 | 2,947.35 | 2,812.60 | 2,851.05 | 2,851.05 | -3.27% | 418,244 |
| Sep 30, 2026 | 2,929.75 | 2,985.00 | 2,929.30 | 2,947.40 | 2,947.40 | -0.12% | 154,978 |
| Sep 29, 2026 | 2,989.90 | 2,991.10 | 2,950.55 | 2,951.00 | 2,951.00 | -1.45% | 163,837 |
| Sep 28, 2026 | 3,028.95 | 3,028.95 | 2,977.60 | 2,994.40 | 2,994.40 | -1.22% | 68,061 |
| Sep 25, 2026 | 2,970.00 | 3,044.70 | 2,967.00 | 3,031.35 | 3,031.35 | 2.24% | 60,393 |
| Sep 24, 2026 | 3,033.20 | 3,038.65 | 2,965.00 | 2,965.00 | 2,965.00 | -2.31% | 177,105 |
| Sep 23, 2026 | 3,040.35 | 3,053.65 | 3,021.00 | 3,035.00 | 3,035.00 | -0.49% | 196,802 |
| Sep 22, 2026 | 3,062.05 | 3,093.35 | 3,034.80 | 3,050.00 | 3,050.00 | -0.39% | 68,075 |
| Sep 21, 2026 | 3,056.70 | 3,089.40 | 3,055.00 | 3,062.00 | 3,062.00 | 0.29% | 106,477 |
| Sep 18, 2026 | 3,080.00 | 3,097.00 | 3,053.05 | 3,053.05 | 3,053.05 | -0.87% | 175,334 |
| Sep 17, 2026 | 3,054.70 | 3,127.40 | 3,051.00 | 3,080.00 | 3,080.00 | 0.20% | 103,765 |
| Sep 16, 2026 | 3,037.70 | 3,104.80 | 3,037.70 | 3,073.95 | 3,073.95 | 1.45% | 140,231 |
| Sep 15, 2026 | 3,085.70 | 3,120.85 | 3,030.00 | 3,030.00 | 3,030.00 | -2.88% | 102,031 |
| Sep 11, 2026 | 3,100.80 | 3,124.00 | 3,068.70 | 3,120.00 | 3,120.00 | -0.94% | 176,616 |
| Sep 10, 2026 | 3,145.00 | 3,149.70 | 3,099.00 | 3,149.70 | 3,149.70 | -0.01% | 78,434 |
| Sep 9, 2026 | 3,144.95 | 3,151.90 | 3,118.60 | 3,150.00 | 3,150.00 | -0.32% | 63,503 |
| Sep 8, 2026 | 3,145.30 | 3,163.00 | 3,097.35 | 3,160.00 | 3,160.00 | -0.12% | 61,856 |
| Sep 7, 2026 | 3,167.85 | 3,177.40 | 3,146.30 | 3,163.90 | 3,163.90 | -0.16% | 78,803 |
| Sep 4, 2026 | 3,160.00 | 3,185.20 | 3,144.15 | 3,168.90 | 3,168.90 | 0.92% | 94,157 |
| Sep 3, 2026 | 3,191.65 | 3,206.70 | 3,140.00 | 3,140.00 | 3,140.00 | -1.62% | 150,170 |
| Sep 2, 2026 | 3,242.00 | 3,242.00 | 3,142.15 | 3,191.80 | 3,191.80 | -1.56% | 115,233 |
| Sep 1, 2026 | 3,370.15 | 3,370.15 | 3,223.80 | 3,242.50 | 3,242.50 | -2.36% | 113,731 |
| Aug 31, 2026 | 3,332.00 | 3,364.25 | 3,303.50 | 3,321.00 | 3,321.00 | -0.34% | 56,966 |
| Aug 28, 2026 | 3,328.00 | 3,351.00 | 3,301.65 | 3,332.40 | 3,332.40 | -0.17% | 110,127 |
| Aug 27, 2026 | 3,400.15 | 3,419.35 | 3,336.30 | 3,338.00 | 3,338.00 | -1.77% | 278,649 |
| Aug 26, 2026 | 3,438.00 | 3,447.25 | 3,398.00 | 3,398.00 | 3,398.00 | -1.18% | 80,775 |
| Aug 25, 2026 | 3,414.00 | 3,441.35 | 3,395.80 | 3,438.55 | 3,438.55 | 0.84% | 23,801 |
| Aug 24, 2026 | 3,420.40 | 3,444.00 | 3,400.00 | 3,410.00 | 3,410.00 | -0.20% | 231,150 |
| Aug 21, 2026 | 3,440.00 | 3,454.95 | 3,415.00 | 3,417.00 | 3,417.00 | -0.69% | 62,249 |
| Aug 20, 2026 | 3,421.00 | 3,456.00 | 3,401.85 | 3,440.65 | 3,440.65 | 0.83% | 50,398 |
| Aug 19, 2026 | 3,408.55 | 3,425.10 | 3,370.35 | 3,412.30 | 3,412.30 | -0.11% | 73,407 |
| Aug 18, 2026 | 3,381.45 | 3,433.90 | 3,381.45 | 3,416.00 | 3,416.00 | 0.47% | 53,041 |
| Aug 17, 2026 | 3,427.45 | 3,452.90 | 3,387.75 | 3,400.00 | 3,400.00 | -1.13% | 71,351 |
| Aug 14, 2026 | 3,423.40 | 3,439.00 | 3,380.00 | 3,439.00 | 3,439.00 | 0.35% | 63,638 |
| Aug 13, 2026 | 3,375.05 | 3,440.00 | 3,375.05 | 3,427.00 | 3,427.00 | 0.23% | 309,346 |
| Aug 12, 2026 | 3,460.10 | 3,471.30 | 3,408.00 | 3,419.00 | 3,419.00 | -1.67% | 189,924 |
| Aug 11, 2026 | 3,508.95 | 3,512.60 | 3,455.65 | 3,477.00 | 3,477.00 | -0.91% | 257,638 |
| Aug 10, 2026 | 3,514.45 | 3,534.45 | 3,495.00 | 3,509.00 | 3,509.00 | 0.22% | 47,099 |
| Aug 7, 2026 | 3,406.00 | 3,503.00 | 3,404.25 | 3,501.40 | 3,501.40 | 2.53% | 204,068 |
| Aug 6, 2026 | 3,445.00 | 3,453.70 | 3,408.20 | 3,415.00 | 3,415.00 | -1.41% | 293,744 |
| Aug 5, 2026 | 3,450.40 | 3,486.25 | 3,437.60 | 3,464.00 | 3,464.00 | 1.73% | 94,847 |
| Aug 4, 2026 | 3,385.85 | 3,433.15 | 3,385.50 | 3,405.00 | 3,405.00 | 0.58% | 97,146 |
| Aug 3, 2026 | 3,489.95 | 3,489.95 | 3,385.50 | 3,385.50 | 3,385.50 | -0.32% | 112,012 |
| 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 |