Mahindra & Mahindra Limited (FRA:MOM)
Germany · Delayed Price · Currency is EUR 35.40
-0.60 (-1.67%)
At close: Dec 1, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 35.40 | 35.40 | 35.20 | 35.40 | 35.40 | -1.67% | - |
| Nov 28, 2025 | 35.40 | 36.40 | 35.40 | 36.00 | 36.00 | 2.86% | 542 |
| Nov 27, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 26, 2025 | 35.00 | 35.40 | 35.00 | 35.00 | 35.00 | -0.57% | - |
| Nov 25, 2025 | 35.00 | 35.20 | 35.00 | 35.20 | 35.20 | - | - |
| Nov 24, 2025 | 35.40 | 35.40 | 35.20 | 35.20 | 35.20 | -1.12% | - |
| Nov 21, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | -0.56% | - |
| Nov 20, 2025 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | - | - |
| Nov 19, 2025 | 35.80 | 35.80 | 35.60 | 35.80 | 35.80 | 1.70% | - |
| Nov 18, 2025 | 35.60 | 35.60 | 35.20 | 35.20 | 35.20 | -2.22% | - |
| Nov 17, 2025 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1.12% | - |
| Nov 14, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | - | 300 |
| Nov 13, 2025 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | -2.20% | - |
| Nov 12, 2025 | 35.80 | 36.60 | 35.80 | 36.40 | 36.40 | -1.62% | - |
| Nov 11, 2025 | 35.40 | 37.00 | 35.40 | 37.00 | 37.00 | 5.71% | - |
| Nov 10, 2025 | 35.20 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Nov 7, 2025 | 35.00 | 36.00 | 35.00 | 35.60 | 35.60 | 1.71% | 100 |
| Nov 6, 2025 | 35.00 | 35.60 | 35.00 | 35.00 | 35.00 | -0.57% | 25 |
| Nov 5, 2025 | 34.20 | 35.40 | 34.20 | 35.20 | 35.20 | 1.73% | - |
| Nov 4, 2025 | 34.40 | 34.80 | 34.40 | 34.60 | 34.60 | 0.58% | - |
| Nov 3, 2025 | 34.00 | 35.20 | 34.00 | 34.40 | 34.40 | 4.24% | - |
| Oct 31, 2025 | 33.60 | 33.80 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Oct 30, 2025 | 33.40 | 33.80 | 33.40 | 33.60 | 33.60 | -0.59% | 12 |
| Oct 29, 2025 | 33.60 | 34.40 | 33.60 | 33.80 | 33.80 | -1.17% | - |
| Oct 28, 2025 | 34.20 | 34.40 | 34.20 | 34.20 | 34.20 | -0.58% | - |
| Oct 27, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.15% | - |
| Oct 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 23, 2025 | 35.00 | 35.20 | 34.80 | 35.00 | 35.00 | 0.57% | - |
| Oct 22, 2025 | 34.80 | 35.20 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Oct 21, 2025 | 34.60 | 35.00 | 34.60 | 35.00 | 35.00 | 1.16% | 1,400 |
| Oct 20, 2025 | 34.60 | 34.60 | 34.40 | 34.60 | 34.60 | -0.57% | - |
| Oct 17, 2025 | 34.20 | 35.00 | 34.20 | 34.80 | 34.80 | 2.35% | - |
| Oct 16, 2025 | 33.60 | 34.20 | 33.60 | 34.00 | 34.00 | - | - |
| Oct 15, 2025 | 32.80 | 34.00 | 32.80 | 34.00 | 34.00 | 3.03% | - |
| Oct 14, 2025 | 32.40 | 33.20 | 32.40 | 33.00 | 33.00 | -1.20% | 30 |
| Oct 13, 2025 | 34.40 | 34.40 | 33.20 | 33.40 | 33.40 | 1.83% | 30 |
| Oct 10, 2025 | 32.60 | 33.40 | 32.60 | 32.80 | 32.80 | -1.20% | - |
| Oct 9, 2025 | 32.20 | 33.60 | 32.20 | 33.20 | 33.20 | 1.22% | - |
| Oct 8, 2025 | 32.40 | 33.00 | 32.40 | 32.80 | 32.80 | -1.20% | - |
| Oct 7, 2025 | 32.60 | 33.20 | 32.60 | 33.20 | 33.20 | 0.61% | 35 |
| Oct 6, 2025 | 32.20 | 33.20 | 32.20 | 33.00 | 33.00 | 1.23% | - |
| Oct 3, 2025 | 32.00 | 32.80 | 32.00 | 32.60 | 32.60 | - | 50 |
| Oct 2, 2025 | 32.00 | 33.00 | 32.00 | 32.60 | 32.60 | -0.61% | 78 |
| Oct 1, 2025 | 32.20 | 32.80 | 32.00 | 32.80 | 32.80 | - | 20 |
| Sep 30, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - | - |
| Sep 29, 2025 | 32.20 | 32.80 | 32.20 | 32.80 | 32.80 | -2.96% | 67 |
| Sep 26, 2025 | 34.40 | 34.40 | 33.80 | 33.80 | 33.80 | -0.59% | 256 |
| Sep 25, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.16% | - |
| Sep 24, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.58% | - |
| Sep 23, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - | - |