SML Mahindra Limited (BOM:505192)
India · Delayed Price · Currency is INR 4,093.55
+2.30 (0.06%)
At close: Jun 22, 2026
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 4,119.75 | 4,150.00 | 4,082.50 | 4,093.55 | 4,093.55 | 0.06% | 2,567 |
| Jun 19, 2026 | 4,061.45 | 4,130.30 | 4,008.40 | 4,091.25 | 4,091.25 | 1.27% | 4,858 |
| Jun 18, 2026 | 3,959.70 | 4,160.00 | 3,959.70 | 4,040.10 | 4,040.10 | 1.81% | 7,831 |
| Jun 17, 2026 | 3,964.80 | 4,006.35 | 3,935.70 | 3,968.30 | 3,968.30 | 0.50% | 7,212 |
| Jun 16, 2026 | 4,015.45 | 4,073.60 | 3,913.70 | 3,948.50 | 3,948.50 | -1.59% | 3,954 |
| Jun 15, 2026 | 3,920.80 | 4,176.75 | 3,920.80 | 4,012.20 | 4,012.20 | 3.46% | 11,863 |
| Jun 12, 2026 | 3,691.70 | 3,898.00 | 3,691.70 | 3,878.10 | 3,878.10 | 5.13% | 4,722 |
| Jun 11, 2026 | 3,750.50 | 3,775.00 | 3,680.20 | 3,688.80 | 3,688.80 | -2.03% | 2,297 |
| Jun 10, 2026 | 3,789.00 | 3,836.00 | 3,745.00 | 3,765.30 | 3,765.30 | -0.58% | 1,050 |
| Jun 9, 2026 | 3,771.70 | 3,831.00 | 3,754.55 | 3,787.20 | 3,787.20 | 2.03% | 1,893 |
| Jun 8, 2026 | 3,715.80 | 3,775.00 | 3,704.00 | 3,711.95 | 3,711.95 | -1.99% | 1,454 |
| Jun 5, 2026 | 3,796.10 | 3,899.00 | 3,763.10 | 3,787.40 | 3,787.40 | 1.07% | 4,430 |
| Jun 4, 2026 | 3,817.25 | 3,880.00 | 3,735.00 | 3,747.30 | 3,747.30 | -1.88% | 3,251 |
| Jun 3, 2026 | 3,715.95 | 3,855.00 | 3,654.20 | 3,819.20 | 3,819.20 | 2.76% | 2,743 |
| Jun 2, 2026 | 3,657.00 | 3,919.95 | 3,640.00 | 3,716.50 | 3,716.50 | 1.62% | 5,639 |
| Jun 1, 2026 | 3,899.30 | 3,899.30 | 3,625.30 | 3,657.20 | 3,657.20 | -2.43% | 2,317 |
| May 29, 2026 | 3,900.00 | 3,905.00 | 3,713.95 | 3,748.20 | 3,748.20 | -3.81% | 2,778 |
| May 27, 2026 | 3,882.00 | 3,918.00 | 3,838.00 | 3,896.60 | 3,896.60 | 0.37% | 2,469 |
| May 26, 2026 | 3,867.00 | 3,909.10 | 3,821.85 | 3,882.15 | 3,882.15 | 0.39% | 1,950 |
| May 25, 2026 | 3,914.15 | 3,941.90 | 3,822.25 | 3,866.90 | 3,866.90 | 0.21% | 2,689 |
| May 22, 2026 | 3,783.95 | 3,889.15 | 3,736.00 | 3,858.75 | 3,858.75 | 1.97% | 4,321 |
| May 21, 2026 | 3,800.00 | 3,830.95 | 3,732.45 | 3,784.10 | 3,784.10 | 0.98% | 2,383 |
| May 20, 2026 | 3,470.55 | 3,861.20 | 3,462.00 | 3,747.55 | 3,747.55 | 5.91% | 5,892 |
| May 19, 2026 | 3,454.15 | 3,567.40 | 3,454.15 | 3,538.40 | 3,538.40 | 0.97% | 2,587 |
| May 18, 2026 | 3,589.95 | 3,601.40 | 3,434.50 | 3,504.45 | 3,504.45 | -3.27% | 5,113 |
| May 15, 2026 | 3,749.85 | 3,749.85 | 3,575.00 | 3,622.90 | 3,622.90 | -2.25% | 5,528 |
| May 14, 2026 | 3,693.65 | 3,726.45 | 3,569.00 | 3,706.40 | 3,706.40 | 2.21% | 3,435 |
| May 13, 2026 | 3,614.05 | 3,671.00 | 3,614.05 | 3,626.25 | 3,626.25 | 0.23% | 1,552 |
| 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 |