Mahindra & Mahindra Limited (LON:MHID)
London · Delayed Price · Currency is GBP · Price in USD 41.40
+1.30 (3.24%)
At close: Dec 19, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 40.10 | 41.40 | 38.40 | 41.40 | 41.40 | 3.24% | 216,327 |
| Dec 18, 2025 | 39.80 | 40.60 | 39.70 | 40.10 | 40.10 | 1.01% | 8,971 |
| Dec 17, 2025 | 40.20 | 40.40 | 39.70 | 39.70 | 39.70 | -1.49% | 13,545 |
| Dec 16, 2025 | 40.50 | 40.70 | 39.80 | 40.30 | 40.30 | 0.25% | 14,247 |
| Dec 15, 2025 | 40.40 | 41.10 | 39.90 | 40.20 | 40.20 | -1.47% | 12,860 |
| Dec 12, 2025 | 41.50 | 41.50 | 40.60 | 40.80 | 40.80 | -1.21% | 24,164 |
| Dec 11, 2025 | 40.90 | 44.50 | 40.90 | 41.30 | 41.30 | 1.98% | 31,747 |
| Dec 10, 2025 | 41.20 | 42.20 | 40.50 | 40.50 | 40.50 | -1.70% | 14,534 |
| Dec 9, 2025 | 41.20 | 41.20 | 40.85 | 41.20 | 41.20 | - | 6,926 |
| Dec 8, 2025 | 41.50 | 41.60 | 41.00 | 41.20 | 41.20 | -1.20% | 24,643 |
| Dec 5, 2025 | 41.60 | 42.30 | 41.31 | 41.70 | 41.70 | 1.21% | 214,949 |
| Dec 4, 2025 | 40.80 | 41.20 | 40.60 | 41.20 | 41.20 | 2.49% | 4,112 |
| Dec 3, 2025 | 41.10 | 41.10 | 40.20 | 40.20 | 40.20 | -3.83% | 19,991 |
| Dec 2, 2025 | 41.40 | 42.90 | 41.40 | 41.80 | 41.80 | -0.48% | 35,107 |
| Dec 1, 2025 | 42.00 | 42.00 | 41.70 | 42.00 | 42.00 | -1.41% | 3,438 |
| Nov 28, 2025 | 42.10 | 45.00 | 41.10 | 42.60 | 42.60 | 3.40% | 9,066 |
| Nov 27, 2025 | 41.40 | 41.40 | 41.20 | 41.20 | 41.20 | -0.48% | 2,475 |
| Nov 26, 2025 | 41.40 | 41.70 | 41.40 | 41.40 | 41.40 | -0.24% | 16,703 |
| Nov 25, 2025 | 41.50 | 41.50 | 40.80 | 41.50 | 41.50 | 0.97% | 39,616 |
| Nov 24, 2025 | 41.70 | 41.70 | 41.10 | 41.10 | 41.10 | -1.67% | 59,446 |
| Nov 21, 2025 | 42.20 | 42.30 | 41.60 | 41.80 | 41.80 | -0.24% | 13,348 |
| Nov 20, 2025 | 42.00 | 42.10 | 41.80 | 41.90 | 41.90 | - | 6,016 |
| Nov 19, 2025 | 42.20 | 42.25 | 41.70 | 41.90 | 41.90 | -0.71% | 60,780 |
| Nov 18, 2025 | 42.30 | 42.30 | 41.50 | 42.20 | 42.20 | -0.24% | 21,124 |
| Nov 17, 2025 | 42.70 | 42.70 | 42.20 | 42.30 | 42.30 | 0.71% | 28,699 |
| Nov 14, 2025 | 42.70 | 42.70 | 41.90 | 42.00 | 42.00 | -0.47% | 9,996 |
| Nov 13, 2025 | 42.50 | 43.00 | 42.10 | 42.20 | 42.20 | -2.09% | 25,561 |
| Nov 12, 2025 | 43.30 | 43.80 | 42.80 | 43.10 | 43.10 | -5.90% | 18,731 |
| Nov 11, 2025 | 42.50 | 45.80 | 42.05 | 45.80 | 45.80 | 10.36% | 43,576 |
| Nov 10, 2025 | 41.80 | 42.20 | 41.30 | 41.50 | 41.50 | -0.72% | 4,084 |
| Nov 7, 2025 | 41.70 | 42.20 | 41.70 | 41.80 | 41.80 | 1.46% | 9,414 |
| Nov 6, 2025 | 41.80 | 41.80 | 40.71 | 41.20 | 41.20 | -0.24% | 54,010 |
| Nov 5, 2025 | 40.90 | 41.50 | 40.30 | 41.30 | 41.30 | 1.72% | 11,510 |
| Nov 4, 2025 | 40.50 | 40.70 | 40.20 | 40.60 | 40.60 | 0.50% | 16,768 |
| Nov 3, 2025 | 40.10 | 41.70 | 39.30 | 40.40 | 40.40 | 1.76% | 19,952 |
| Oct 31, 2025 | 39.50 | 39.90 | 39.20 | 39.70 | 39.70 | -0.25% | 8,877 |
| Oct 30, 2025 | 39.90 | 39.90 | 39.60 | 39.80 | 39.80 | -1.49% | 4,097 |
| Oct 29, 2025 | 40.20 | 40.40 | 40.10 | 40.40 | 40.40 | - | 3,256 |
| Oct 28, 2025 | 41.00 | 41.40 | 40.40 | 40.40 | 40.40 | -2.42% | 28,989 |
| Oct 27, 2025 | 40.90 | 41.40 | 40.80 | 41.40 | 41.40 | -0.24% | 7,567 |
| Oct 24, 2025 | 41.30 | 41.70 | 41.00 | 41.50 | 41.50 | 0.48% | 14,341 |
| Oct 23, 2025 | 41.70 | 41.90 | 40.90 | 41.30 | 41.30 | - | 7,509 |
| Oct 22, 2025 | 41.90 | 41.90 | 41.10 | 41.30 | 41.30 | -0.24% | 12,540 |
| Oct 21, 2025 | 41.10 | 41.40 | 40.80 | 41.40 | 41.40 | 0.49% | 6,755 |
| Oct 20, 2025 | 41.00 | 41.50 | 40.60 | 41.20 | 41.20 | -0.48% | 7,580 |
| Oct 17, 2025 | 41.10 | 41.60 | 41.10 | 41.40 | 41.40 | 2.22% | 17,838 |
| Oct 16, 2025 | 40.60 | 40.80 | 40.10 | 40.50 | 40.50 | 1.25% | 4,849 |
| Oct 15, 2025 | 39.80 | 40.00 | 39.50 | 40.00 | 40.00 | 2.04% | 21,358 |
| Oct 14, 2025 | 39.00 | 39.30 | 38.80 | 39.20 | 39.20 | -1.01% | 15,243 |
| Oct 13, 2025 | 39.40 | 39.80 | 39.00 | 39.60 | 39.60 | 1.28% | 14,070 |