SML Mahindra Limited (BOM:505192)
India · Delayed Price · Currency is INR 3,753.65
-46.75 (-1.23%)
At close: May 11, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 3,763.90 | 3,763.90 | 3,599.90 | 3,617.90 | 3,617.90 | -3.62% | 2,481 |
| May 11, 2026 | 3,798.95 | 3,798.95 | 3,683.00 | 3,753.65 | 3,753.65 | -1.23% | 3,583 |
| May 8, 2026 | 3,870.00 | 3,880.00 | 3,791.00 | 3,800.40 | 3,800.40 | -2.24% | 3,402 |
| May 7, 2026 | 3,945.45 | 3,945.45 | 3,860.00 | 3,887.50 | 3,887.50 | 0.46% | 2,958 |
| May 6, 2026 | 3,698.00 | 3,931.60 | 3,698.00 | 3,869.70 | 3,869.70 | 5.69% | 6,185 |
| May 5, 2026 | 3,700.00 | 3,716.30 | 3,588.00 | 3,661.45 | 3,661.45 | -1.08% | 3,515 |
| May 4, 2026 | 3,778.95 | 3,778.95 | 3,662.25 | 3,701.35 | 3,701.35 | -0.55% | 3,089 |
| Apr 30, 2026 | 3,789.95 | 3,824.95 | 3,705.00 | 3,721.95 | 3,721.95 | -1.75% | 3,528 |
| Apr 29, 2026 | 3,949.35 | 3,949.35 | 3,770.00 | 3,788.15 | 3,788.15 | -2.12% | 3,741 |
| Apr 28, 2026 | 3,949.85 | 3,949.85 | 3,852.00 | 3,870.05 | 3,870.05 | -1.19% | 2,605 |
| Apr 27, 2026 | 3,925.00 | 3,950.00 | 3,877.75 | 3,916.50 | 3,916.50 | 0.51% | 3,143 |
| Apr 24, 2026 | 3,920.00 | 3,993.05 | 3,828.55 | 3,896.50 | 3,896.50 | -0.64% | 6,791 |
| Apr 23, 2026 | 3,839.45 | 3,950.00 | 3,800.00 | 3,921.45 | 3,921.45 | 3.22% | 5,442 |
| Apr 22, 2026 | 4,016.00 | 4,056.90 | 3,772.00 | 3,799.20 | 3,799.20 | -5.40% | 9,817 |
| Apr 21, 2026 | 4,173.50 | 4,270.00 | 3,986.65 | 4,015.90 | 4,015.90 | -7.14% | 13,452 |
| Apr 20, 2026 | 4,399.55 | 4,399.55 | 4,200.00 | 4,324.90 | 4,324.90 | 0.18% | 4,208 |
| Apr 17, 2026 | 4,398.95 | 4,428.05 | 4,256.05 | 4,317.20 | 4,317.20 | -0.59% | 4,269 |
| Apr 16, 2026 | 4,309.05 | 4,373.30 | 4,234.15 | 4,342.65 | 4,342.65 | 2.53% | 3,040 |
| Apr 15, 2026 | 4,220.05 | 4,349.00 | 4,200.00 | 4,235.65 | 4,235.65 | 2.79% | 3,873 |
| Apr 13, 2026 | 3,961.05 | 4,213.40 | 3,961.05 | 4,120.60 | 4,120.60 | -0.77% | 2,775 |
| Apr 10, 2026 | 4,219.85 | 4,225.00 | 4,131.30 | 4,152.65 | 4,152.65 | 0.53% | 4,161 |
| Apr 9, 2026 | 4,349.95 | 4,387.75 | 4,080.00 | 4,130.70 | 4,130.70 | -4.55% | 6,158 |
| Apr 8, 2026 | 4,329.95 | 4,358.80 | 4,108.35 | 4,327.70 | 4,327.70 | 9.22% | 8,833 |
| Apr 7, 2026 | 4,104.80 | 4,104.80 | 3,950.35 | 3,962.55 | 3,962.55 | -3.47% | 1,885 |
| Apr 6, 2026 | 4,119.10 | 4,156.80 | 4,029.40 | 4,104.80 | 4,104.80 | 0.88% | 4,146 |
| Apr 2, 2026 | 3,878.95 | 4,158.95 | 3,803.85 | 4,068.80 | 4,068.80 | 2.24% | 5,434 |
| Apr 1, 2026 | 3,896.00 | 3,982.55 | 3,896.00 | 3,979.75 | 3,979.75 | 4.92% | 7,623 |
| Mar 30, 2026 | 3,812.35 | 3,957.15 | 3,782.40 | 3,792.95 | 3,792.95 | -4.73% | 3,305 |
| 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 |