SML Mahindra Limited (BOM:505192)
India · Delayed Price · Currency is INR 5,321.10
+156.00 (3.02%)
At close: Aug 21, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 5,186.00 | 5,354.00 | 5,156.95 | 5,321.10 | 5,321.10 | 3.02% | 4,191 |
| Aug 20, 2026 | 5,289.30 | 5,299.05 | 5,150.00 | 5,165.10 | 5,165.10 | -1.19% | 3,034 |
| Aug 19, 2026 | 5,328.45 | 5,381.95 | 5,210.00 | 5,227.35 | 5,227.35 | -1.47% | 2,556 |
| Aug 18, 2026 | 5,299.85 | 5,396.00 | 5,222.50 | 5,305.15 | 5,305.15 | -0.21% | 4,440 |
| Aug 17, 2026 | 5,150.00 | 5,648.95 | 5,133.00 | 5,316.10 | 5,316.10 | 3.52% | 19,418 |
| Aug 14, 2026 | 5,248.55 | 5,364.45 | 5,071.35 | 5,135.45 | 5,135.45 | -0.80% | 7,317 |
| Aug 13, 2026 | 5,132.05 | 5,335.00 | 5,080.00 | 5,177.00 | 5,177.00 | 0.06% | 4,758 |
| Aug 12, 2026 | 5,239.80 | 5,265.75 | 5,130.00 | 5,173.65 | 5,173.65 | -0.62% | 3,744 |
| Aug 11, 2026 | 5,210.00 | 5,440.00 | 5,078.35 | 5,205.70 | 5,205.70 | -0.26% | 7,286 |
| Aug 10, 2026 | 5,669.70 | 5,669.70 | 5,161.70 | 5,219.05 | 5,219.05 | -6.04% | 6,816 |
| Aug 7, 2026 | 5,650.90 | 5,686.00 | 5,524.65 | 5,554.25 | 5,554.25 | -2.32% | 3,525 |
| Aug 6, 2026 | 5,802.00 | 5,880.00 | 5,629.35 | 5,686.00 | 5,686.00 | -3.73% | 8,693 |
| Aug 5, 2026 | 5,410.00 | 5,964.60 | 5,386.00 | 5,906.10 | 5,906.10 | 8.92% | 24,936 |
| Aug 4, 2026 | 5,475.00 | 5,532.05 | 5,296.90 | 5,422.40 | 5,422.40 | -0.66% | 6,432 |
| Aug 3, 2026 | 5,720.00 | 5,759.30 | 5,406.35 | 5,458.30 | 5,458.30 | -3.87% | 17,287 |
| Jul 31, 2026 | 5,599.85 | 5,982.00 | 5,270.20 | 5,678.10 | 5,678.10 | 3.64% | 101,837 |
| Jul 30, 2026 | 5,100.00 | 5,478.60 | 4,997.35 | 5,478.60 | 5,478.60 | 20.00% | 87,665 |
| Jul 29, 2026 | 3,859.95 | 4,565.50 | 3,804.60 | 4,565.50 | 4,565.50 | 20.00% | 23,418 |
| Jul 28, 2026 | 3,900.00 | 3,900.00 | 3,773.00 | 3,804.60 | 3,804.60 | -2.59% | 2,265 |
| Jul 27, 2026 | 3,880.00 | 3,995.35 | 3,868.85 | 3,905.75 | 3,905.75 | 1.57% | 8,409 |
| Jul 24, 2026 | 3,900.90 | 3,900.95 | 3,770.90 | 3,845.30 | 3,845.30 | -1.40% | 2,786 |
| Jul 23, 2026 | 3,925.00 | 3,947.00 | 3,888.05 | 3,899.80 | 3,899.80 | -1.51% | 2,063 |
| Jul 22, 2026 | 4,070.95 | 4,091.20 | 3,935.50 | 3,959.55 | 3,959.55 | -3.23% | 4,629 |
| Jul 21, 2026 | 3,880.00 | 4,335.00 | 3,862.20 | 4,091.80 | 4,091.80 | 3.32% | 14,995 |
| Jul 20, 2026 | 4,055.00 | 4,134.90 | 3,941.65 | 3,960.30 | 3,960.30 | -2.85% | 3,648 |
| Jul 17, 2026 | 4,100.00 | 4,100.00 | 3,952.70 | 4,076.55 | 4,076.55 | -0.56% | 2,558 |
| Jul 16, 2026 | 4,110.00 | 4,141.40 | 4,080.00 | 4,099.40 | 4,099.40 | -1.01% | 1,226 |
| Jul 15, 2026 | 4,105.45 | 4,173.00 | 4,070.00 | 4,141.40 | 4,141.40 | 1.32% | 1,364 |
| Jul 14, 2026 | 4,178.25 | 4,235.00 | 4,063.10 | 4,087.25 | 4,087.25 | -2.80% | 29,409 |
| Jul 13, 2026 | 4,120.60 | 4,243.05 | 4,050.00 | 4,204.80 | 4,204.80 | 1.20% | 25,381 |
| Jul 10, 2026 | 4,120.00 | 4,189.00 | 4,103.00 | 4,154.95 | 4,154.95 | 2.79% | 18,183 |
| Jul 9, 2026 | 3,910.05 | 4,122.00 | 3,843.60 | 4,042.20 | 4,042.20 | 4.00% | 18,749 |
| Jul 8, 2026 | 3,836.50 | 3,917.05 | 3,780.00 | 3,886.75 | 3,886.75 | 1.31% | 22,691 |
| Jul 7, 2026 | 3,875.20 | 3,931.00 | 3,817.70 | 3,836.45 | 3,836.45 | -1.49% | 2,763 |
| Jul 6, 2026 | 4,008.50 | 4,008.50 | 3,880.00 | 3,894.35 | 3,894.35 | -1.56% | 1,436 |
| Jul 3, 2026 | 4,015.00 | 4,039.75 | 3,939.60 | 3,955.90 | 3,955.90 | -0.69% | 2,843 |
| Jul 2, 2026 | 4,000.00 | 4,030.00 | 3,945.00 | 4,006.75 | 3,983.25 | 1.11% | 3,081 |
| Jul 1, 2026 | 4,127.45 | 4,127.45 | 3,910.00 | 3,962.60 | 3,939.36 | -3.25% | 4,019 |
| Jun 30, 2026 | 4,022.35 | 4,138.50 | 3,988.00 | 4,095.80 | 4,071.78 | 2.08% | 8,311 |
| Jun 29, 2026 | 4,103.00 | 4,103.00 | 4,001.90 | 4,012.20 | 3,988.67 | -1.63% | 3,250 |
| Jun 25, 2026 | 4,087.00 | 4,118.35 | 3,862.65 | 4,078.65 | 4,054.73 | 1.32% | 5,234 |
| Jun 24, 2026 | 4,050.70 | 4,103.00 | 3,982.75 | 4,025.65 | 4,002.04 | -1.49% | 2,103 |
| Jun 23, 2026 | 4,095.45 | 4,191.00 | 4,075.70 | 4,086.40 | 4,062.43 | -0.17% | 3,691 |
| Jun 22, 2026 | 4,119.75 | 4,150.00 | 4,082.50 | 4,093.55 | 4,069.54 | 0.06% | 2,567 |
| Jun 19, 2026 | 4,061.45 | 4,130.30 | 4,008.40 | 4,091.25 | 4,067.25 | 1.27% | 4,858 |
| Jun 18, 2026 | 3,959.70 | 4,160.00 | 3,959.70 | 4,040.10 | 4,016.40 | 1.81% | 7,831 |
| Jun 17, 2026 | 3,964.80 | 4,006.35 | 3,935.70 | 3,968.30 | 3,945.03 | 0.50% | 7,212 |
| Jun 16, 2026 | 4,015.45 | 4,073.60 | 3,913.70 | 3,948.50 | 3,925.34 | -1.59% | 3,954 |
| Jun 15, 2026 | 3,920.80 | 4,176.75 | 3,920.80 | 4,012.20 | 3,988.67 | 3.46% | 11,863 |
| Jun 12, 2026 | 3,691.70 | 3,898.00 | 3,691.70 | 3,878.10 | 3,855.35 | 5.13% | 4,722 |