Mahindra & Mahindra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.70	38.20	37.70	37.90	37.90	-0.79%	7,119
Feb 19, 2026	38.40	38.60	37.60	38.20	38.20	-2.30%	12,954
Feb 18, 2026	38.90	39.70	38.90	39.10	39.10	0.51%	10,576
Feb 17, 2026	38.90	39.30	38.50	38.90	38.90	-1.02%	5,906
Feb 16, 2026	38.80	39.50	38.70	39.30	39.30	-0.25%	193,276
Feb 13, 2026	40.20	40.20	39.00	39.40	39.40	-2.48%	4,133
Feb 12, 2026	41.00	41.00	39.60	40.40	40.40	-3.58%	15,647
Feb 11, 2026	40.90	42.40	40.50	41.90	41.90	-0.24%	11,569
Feb 10, 2026	40.70	42.00	39.70	42.00	42.00	4.22%	10,764
Feb 9, 2026	39.80	40.40	39.70	40.30	40.30	0.75%	6,197
Feb 6, 2026	39.60	40.00	39.30	40.00	40.00	-	37,609
Feb 5, 2026	40.00	40.00	38.50	40.00	40.00	0.76%	6,169
Feb 4, 2026	40.00	40.10	39.60	39.70	39.70	0.76%	3,363
Feb 3, 2026	39.00	39.50	39.00	39.40	39.40	1.29%	9,516
Feb 2, 2026	37.60	38.90	37.20	38.90	38.90	2.91%	5,446
Jan 30, 2026	37.30	38.00	36.70	37.80	37.80	2.44%	37,037
Jan 29, 2026	36.70	37.20	36.30	36.90	36.90	-1.86%	13,695
Jan 28, 2026	37.40	38.20	37.30	37.60	37.60	0.27%	10,878
Jan 27, 2026	37.40	37.90	36.90	37.50	37.50	-4.82%	14,185
Jan 26, 2026	39.20	39.60	38.80	39.40	39.40	1.55%	7,281
Jan 23, 2026	38.50	38.80	38.30	38.80	38.80	-0.26%	15,672
Jan 22, 2026	38.40	39.20	38.40	38.90	38.90	-0.51%	9,598
Jan 21, 2026	39.00	39.10	38.60	39.10	39.10	-0.51%	7,009
Jan 20, 2026	39.90	39.90	38.90	39.30	39.30	-2.24%	7,952
Jan 19, 2026	40.20	40.40	39.90	40.20	40.20	-0.50%	8,769
Jan 16, 2026	40.50	40.50	40.10	40.40	40.40	-	9,160
Jan 15, 2026	40.50	40.90	40.20	40.40	40.40	0.25%	8,057
Jan 14, 2026	40.30	40.40	40.00	40.30	40.30	-	4,475
Jan 13, 2026	40.30	41.40	40.10	40.30	40.30	-2.18%	15,847
Jan 12, 2026	40.60	41.20	40.50	41.20	41.20	0.98%	84,012
Jan 9, 2026	40.90	40.90	40.40	40.80	40.80	-1.45%	13,039
Jan 8, 2026	40.80	41.40	40.80	41.40	41.40	-0.24%	13,185
Jan 7, 2026	40.90	41.70	40.90	41.50	41.50	-0.72%	11,124
Jan 6, 2026	41.50	41.80	41.30	41.80	41.80	0.72%	2,279
Jan 5, 2026	42.00	42.00	41.40	41.50	41.50	-0.72%	4,734
Jan 2, 2026	41.80	42.00	41.50	41.80	41.80	0.97%	3,215
Dec 31, 2025	40.30	41.40	40.30	41.40	41.40	3.24%	1,714
Dec 30, 2025	40.20	40.40	39.90	40.10	40.10	0.75%	2,292
Dec 29, 2025	40.00	40.30	39.40	39.80	39.80	-1.49%	8,804
Dec 24, 2025	40.50	40.50	40.10	40.40	40.40	0.25%	610
Dec 23, 2025	40.40	40.40	39.50	40.30	40.30	0.75%	5,886
Dec 22, 2025	40.10	40.60	39.80	40.00	40.00	-3.38%	24,964
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