SML Mahindra Limited (BOM:505192)
India · Delayed Price · Currency is INR 6,254.80
-326.60 (-4.96%)
At close: Oct 1, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,501.05 | 6,566.05 | 6,252.35 | 6,254.80 | 6,254.80 | -4.96% | 6,513 |
| Sep 30, 2026 | 6,688.50 | 6,705.00 | 6,480.00 | 6,581.40 | 6,581.40 | -0.59% | 3,403 |
| Sep 29, 2026 | 6,535.15 | 6,655.00 | 6,500.00 | 6,620.30 | 6,620.30 | 1.47% | 2,201 |
| Sep 28, 2026 | 6,884.00 | 6,908.80 | 6,490.00 | 6,524.65 | 6,524.65 | -4.39% | 3,994 |
| Sep 25, 2026 | 6,746.45 | 6,889.95 | 6,577.95 | 6,824.10 | 6,824.10 | 3.35% | 2,853 |
| Sep 24, 2026 | 6,789.95 | 6,835.00 | 6,570.00 | 6,602.65 | 6,602.65 | -2.90% | 2,062 |
| Sep 23, 2026 | 6,799.95 | 6,885.45 | 6,715.25 | 6,799.55 | 6,799.55 | 1.31% | 2,701 |
| Sep 22, 2026 | 6,465.70 | 6,764.00 | 6,460.00 | 6,711.85 | 6,711.85 | 3.75% | 4,154 |
| Sep 21, 2026 | 6,308.15 | 6,570.00 | 6,268.50 | 6,469.00 | 6,469.00 | 2.73% | 5,228 |
| Sep 18, 2026 | 6,234.75 | 6,458.25 | 6,234.75 | 6,297.30 | 6,297.30 | 1.18% | 1,908 |
| Sep 17, 2026 | 6,073.25 | 6,251.00 | 6,029.95 | 6,223.65 | 6,223.65 | 4.29% | 3,072 |
| Sep 16, 2026 | 6,186.30 | 6,200.00 | 5,948.50 | 5,967.65 | 5,967.65 | -4.69% | 4,628 |
| Sep 15, 2026 | 6,611.60 | 6,652.00 | 6,261.55 | 6,261.55 | 6,261.55 | -5.00% | 3,636 |
| Sep 11, 2026 | 6,240.00 | 6,593.90 | 6,055.55 | 6,591.10 | 6,591.10 | 4.95% | 10,057 |
| Sep 10, 2026 | 6,568.95 | 6,650.00 | 6,250.00 | 6,279.95 | 6,279.95 | -4.14% | 4,740 |
| Sep 9, 2026 | 6,281.05 | 6,627.25 | 6,281.05 | 6,551.25 | 6,551.25 | 3.80% | 26,364 |
| Sep 8, 2026 | 6,368.95 | 6,368.95 | 6,270.00 | 6,311.70 | 6,311.70 | -1.13% | 2,767 |
| Sep 7, 2026 | 6,330.05 | 6,444.95 | 6,141.10 | 6,383.75 | 6,383.75 | 1.17% | 12,215 |
| Sep 4, 2026 | 5,719.30 | 6,310.15 | 5,719.30 | 6,310.15 | 6,310.15 | 10.00% | 29,439 |
| Sep 3, 2026 | 5,393.20 | 5,781.00 | 5,300.00 | 5,736.50 | 5,736.50 | 7.95% | 9,462 |
| Sep 2, 2026 | 5,418.95 | 5,656.30 | 5,303.70 | 5,313.95 | 5,313.95 | -1.73% | 8,153 |
| Sep 1, 2026 | 5,299.00 | 5,492.65 | 5,163.75 | 5,407.70 | 5,407.70 | 6.07% | 12,509 |
| Aug 31, 2026 | 5,194.00 | 5,194.00 | 5,080.00 | 5,098.00 | 5,098.00 | -1.66% | 1,864 |
| Aug 28, 2026 | 5,263.25 | 5,295.00 | 5,176.00 | 5,184.10 | 5,184.10 | -0.18% | 2,411 |
| Aug 27, 2026 | 5,197.00 | 5,238.25 | 5,152.10 | 5,193.30 | 5,193.30 | 0.05% | 1,054 |
| Aug 26, 2026 | 5,239.95 | 5,330.00 | 5,180.00 | 5,190.55 | 5,190.55 | -0.07% | 2,358 |
| Aug 25, 2026 | 5,186.00 | 5,220.70 | 5,152.00 | 5,194.25 | 5,194.25 | -0.17% | 1,391 |
| Aug 24, 2026 | 5,399.75 | 5,399.75 | 5,195.00 | 5,203.25 | 5,203.25 | -2.21% | 1,509 |
| 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% | 7,296 |
| 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% | 24,937 |
| 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 |