SML Mahindra Limited (BOM:505192)
India · Delayed Price · Currency is INR 3,981.45
-193.20 (-4.63%)
At close: Mar 27, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,174.95 | 4,175.00 | 3,965.95 | 3,981.45 | 3,981.45 | -4.63% | 5,545 |
| Mar 25, 2026 | 4,090.00 | 4,174.65 | 4,068.70 | 4,174.65 | 4,174.65 | 5.00% | 3,640 |
| Mar 24, 2026 | 3,997.50 | 4,036.60 | 3,865.00 | 3,975.90 | 3,975.90 | 3.42% | 5,319 |
| Mar 23, 2026 | 3,930.00 | 4,042.00 | 3,844.40 | 3,844.40 | 3,844.40 | -5.00% | 3,050 |
| Mar 20, 2026 | 4,033.95 | 4,152.25 | 3,960.00 | 4,046.70 | 4,046.70 | 2.33% | 9,574 |
| Mar 19, 2026 | 4,134.95 | 4,160.00 | 3,951.95 | 3,954.55 | 3,954.55 | -4.94% | 13,092 |
| Mar 18, 2026 | 3,992.95 | 4,159.90 | 3,969.40 | 4,159.90 | 4,159.90 | 5.00% | 5,707 |
| Mar 17, 2026 | 3,908.95 | 3,984.75 | 3,791.60 | 3,961.85 | 3,961.85 | 3.57% | 3,957 |
| Mar 16, 2026 | 3,689.50 | 3,840.00 | 3,617.30 | 3,825.15 | 3,825.15 | 3.96% | 4,685 |
| Mar 13, 2026 | 3,800.00 | 3,858.85 | 3,640.10 | 3,679.30 | 3,679.30 | -3.62% | 4,143 |
| Mar 12, 2026 | 3,783.00 | 3,958.45 | 3,783.00 | 3,817.30 | 3,817.30 | -4.04% | 6,307 |
| Mar 11, 2026 | 4,189.20 | 4,266.85 | 3,955.00 | 3,977.85 | 3,977.85 | -3.81% | 4,669 |
| Mar 10, 2026 | 3,979.00 | 4,191.50 | 3,893.40 | 4,135.35 | 4,135.35 | 3.59% | 16,366 |
| Mar 9, 2026 | 3,991.95 | 3,991.95 | 3,991.95 | 3,991.95 | 3,991.95 | -5.00% | 893 |
| Mar 6, 2026 | 4,320.00 | 4,411.75 | 4,197.05 | 4,202.05 | 4,202.05 | -4.89% | 3,489 |
| Mar 5, 2026 | 4,397.00 | 4,479.95 | 4,303.40 | 4,417.90 | 4,417.90 | 1.78% | 4,933 |
| Mar 4, 2026 | 4,401.05 | 4,530.55 | 4,324.20 | 4,340.60 | 4,340.60 | -4.64% | 4,042 |
| Mar 2, 2026 | 4,544.20 | 4,803.10 | 4,544.20 | 4,551.75 | 4,551.75 | -4.84% | 6,361 |
| Feb 27, 2026 | 5,030.00 | 5,037.50 | 4,768.50 | 4,783.35 | 4,783.35 | -4.70% | 3,675 |
| Feb 26, 2026 | 4,960.00 | 5,121.05 | 4,920.20 | 5,019.20 | 5,019.20 | 2.13% | 3,996 |
| Feb 25, 2026 | 5,130.00 | 5,164.20 | 4,867.25 | 4,914.70 | 4,914.70 | -2.51% | 4,994 |
| Feb 24, 2026 | 4,890.05 | 5,100.00 | 4,890.00 | 5,041.00 | 5,041.00 | 3.60% | 5,528 |
| Feb 23, 2026 | 4,878.00 | 5,063.95 | 4,637.65 | 4,865.70 | 4,865.70 | -0.33% | 12,920 |
| Feb 20, 2026 | 5,279.95 | 5,279.95 | 4,881.70 | 4,881.70 | 4,881.70 | -5.00% | 2,839 |
| Feb 19, 2026 | 5,149.55 | 5,341.30 | 5,075.00 | 5,138.60 | 5,138.60 | 0.56% | 6,767 |
| Feb 18, 2026 | 5,174.00 | 5,335.90 | 4,970.00 | 5,109.80 | 5,109.80 | -0.13% | 11,130 |
| Feb 17, 2026 | 4,889.00 | 5,116.50 | 4,889.00 | 5,116.50 | 5,116.50 | 5.00% | 20,575 |
| Feb 16, 2026 | 4,679.55 | 4,900.00 | 4,607.70 | 4,872.90 | 4,872.90 | 3.85% | 8,791 |
| Feb 13, 2026 | 4,865.05 | 4,931.50 | 4,625.00 | 4,692.35 | 4,692.35 | -3.52% | 10,307 |
| Feb 12, 2026 | 4,440.00 | 4,864.65 | 4,320.00 | 4,863.50 | 4,863.50 | 9.97% | 20,748 |
| Feb 11, 2026 | 4,324.05 | 4,530.45 | 4,290.00 | 4,422.45 | 4,422.45 | 2.28% | 8,417 |
| Feb 10, 2026 | 3,990.00 | 4,323.95 | 3,938.90 | 4,323.95 | 4,323.95 | 10.00% | 14,169 |
| Feb 9, 2026 | 3,825.10 | 4,088.85 | 3,812.00 | 3,930.90 | 3,930.90 | 5.61% | 6,617 |
| Feb 6, 2026 | 3,730.00 | 3,814.35 | 3,699.00 | 3,722.00 | 3,722.00 | -1.63% | 2,395 |
| Feb 5, 2026 | 3,849.95 | 3,903.15 | 3,741.85 | 3,783.50 | 3,783.50 | -0.93% | 9,296 |
| Feb 4, 2026 | 3,720.85 | 3,819.25 | 3,624.20 | 3,819.15 | 3,819.15 | 5.00% | 6,725 |
| Feb 3, 2026 | 3,680.00 | 3,693.40 | 3,603.95 | 3,637.40 | 3,637.40 | 1.07% | 3,396 |
| Feb 2, 2026 | 3,483.05 | 3,610.90 | 3,468.05 | 3,599.05 | 3,599.05 | 2.92% | 2,403 |
| Feb 1, 2026 | 3,546.50 | 3,591.55 | 3,401.00 | 3,497.10 | 3,497.10 | 1.07% | 2,696 |
| Jan 30, 2026 | 3,582.75 | 3,600.80 | 3,452.25 | 3,460.00 | 3,460.00 | -3.43% | 2,003 |
| Jan 29, 2026 | 3,715.00 | 3,743.35 | 3,564.65 | 3,582.75 | 3,582.75 | -1.91% | 4,947 |
| Jan 28, 2026 | 3,409.95 | 3,652.35 | 3,361.00 | 3,652.35 | 3,652.35 | 5.00% | 8,171 |
| Jan 27, 2026 | 3,676.00 | 3,679.35 | 3,478.45 | 3,478.45 | 3,478.45 | -5.00% | 3,939 |
| Jan 23, 2026 | 3,625.80 | 3,743.20 | 3,622.55 | 3,661.50 | 3,661.50 | 0.98% | 4,019 |
| Jan 22, 2026 | 3,750.50 | 3,750.50 | 3,597.35 | 3,625.80 | 3,625.80 | -4.02% | 5,538 |
| Jan 21, 2026 | 3,805.05 | 3,851.95 | 3,777.70 | 3,777.70 | 3,777.70 | -5.00% | 7,058 |
| Jan 20, 2026 | 3,976.50 | 4,102.05 | 3,976.50 | 3,976.50 | 3,976.50 | -5.00% | 4,130 |
| Jan 19, 2026 | 4,190.05 | 4,363.25 | 4,185.75 | 4,185.75 | 4,185.75 | -5.00% | 10,454 |
| Jan 16, 2026 | 4,500.00 | 4,566.55 | 4,368.65 | 4,406.05 | 4,406.05 | -1.02% | 7,043 |
| Jan 14, 2026 | 4,231.05 | 4,458.00 | 4,230.00 | 4,451.55 | 4,451.55 | 4.85% | 4,139 |