Mahindra & Mahindra Limited (LON:MHID)
London · Delayed Price · Currency is GBP · Price in USD 14.50
0.00 (0.00%)
Jul 19, 2022, 8:08 AM BST
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2023 | 15.25 | 15.25 | 15.05 | 15.15 | 15.15 | -0.33% | 12,826 |
| May 22, 2023 | 15.20 | 15.25 | 15.12 | 15.20 | 15.20 | 0.33% | 42,174 |
| May 19, 2023 | 15.00 | 15.15 | 14.95 | 15.15 | 15.15 | 2.02% | 60,815 |
| May 18, 2023 | 15.15 | 15.15 | 14.85 | 14.85 | 14.85 | -2.94% | 38,656 |
| May 17, 2023 | 15.20 | 15.30 | 15.20 | 15.30 | 15.30 | 0.33% | 24,490 |
| May 16, 2023 | 15.35 | 15.35 | 15.25 | 15.25 | 15.25 | -2.24% | 11,583 |
| May 15, 2023 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 1.30% | 26,112 |
| May 12, 2023 | 15.25 | 15.45 | 15.25 | 15.40 | 15.40 | 2.67% | 14,069 |
| May 11, 2023 | 15.25 | 15.25 | 15.00 | 15.00 | 15.00 | -1.64% | 24,924 |
| May 10, 2023 | 15.15 | 15.27 | 15.10 | 15.25 | 15.25 | 1.33% | 48,027 |
| May 9, 2023 | 15.10 | 15.20 | 15.05 | 15.05 | 15.05 | 1.69% | 17,916 |
| May 5, 2023 | 14.90 | 14.90 | 14.75 | 14.80 | 14.80 | -1.99% | 1,862 |
| May 4, 2023 | 15.10 | 15.10 | 15.00 | 15.10 | 15.10 | 0.33% | 9,015 |
| May 3, 2023 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.33% | 212 |
| May 2, 2023 | 15.15 | 15.15 | 15.00 | 15.00 | 15.00 | - | 8,797 |
| Apr 28, 2023 | 14.95 | 15.05 | 14.95 | 15.00 | 15.00 | - | 10,612 |
| Apr 27, 2023 | 14.85 | 15.00 | 14.85 | 15.00 | 15.00 | 2.04% | 7,659 |
| Apr 26, 2023 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | 0.34% | 2,976 |
| Apr 25, 2023 | 14.70 | 14.75 | 14.65 | 14.65 | 14.65 | 0.34% | 5,352 |
| Apr 24, 2023 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | -1.02% | 491 |
| Apr 21, 2023 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | 54 |
| Apr 20, 2023 | 14.80 | 14.80 | 14.75 | 14.75 | 14.75 | 0.34% | 834 |
| Apr 19, 2023 | 14.70 | 14.80 | 14.60 | 14.70 | 14.70 | 1.03% | 1,854 |
| Apr 18, 2023 | 14.65 | 14.70 | 14.55 | 14.55 | 14.55 | -0.34% | 73,227 |
| Apr 17, 2023 | 14.60 | 14.65 | 14.60 | 14.60 | 14.60 | 0.34% | 312 |
| Apr 14, 2023 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | - | 12,523 |
| Apr 13, 2023 | 14.60 | 14.60 | 14.55 | 14.55 | 14.55 | - | 16,183 |
| Apr 12, 2023 | 14.65 | 14.65 | 14.55 | 14.55 | 14.55 | 0.34% | 25,902 |
| Apr 11, 2023 | 14.45 | 14.55 | 14.45 | 14.50 | 14.50 | 2.11% | 22,058 |
| Apr 6, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.07% | 3,365 |
| Apr 5, 2023 | 14.15 | 14.15 | 14.05 | 14.05 | 14.05 | -1.06% | 855 |
| Apr 4, 2023 | 14.15 | 14.25 | 14.15 | 14.20 | 14.20 | 0.71% | 15,333 |
| Apr 3, 2023 | 14.20 | 14.20 | 14.05 | 14.10 | 14.10 | 0.71% | 27,295 |
| Mar 31, 2023 | 14.05 | 14.10 | 13.91 | 14.00 | 14.00 | -0.71% | 104,806 |
| Mar 30, 2023 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 4,688 |
| Mar 29, 2023 | 13.85 | 14.10 | 13.85 | 14.10 | 14.10 | 2.55% | 10,793 |
| Mar 28, 2023 | 13.80 | 13.85 | 13.75 | 13.75 | 13.75 | -1.43% | 2,067 |
| Mar 27, 2023 | 13.90 | 13.95 | 13.58 | 13.95 | 13.95 | -1.06% | 22,811 |
| Mar 24, 2023 | 14.15 | 14.15 | 13.95 | 14.10 | 14.10 | -0.35% | 4,833 |
| Mar 23, 2023 | 14.15 | 14.25 | 14.10 | 14.15 | 14.15 | 0.71% | 17,009 |
| Mar 22, 2023 | 14.10 | 14.10 | 14.05 | 14.05 | 14.05 | -0.71% | 25,548 |
| Mar 21, 2023 | 14.10 | 14.20 | 14.10 | 14.15 | 14.15 | -0.70% | 6,702 |
| Mar 20, 2023 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 1.06% | 3,411 |
| Mar 17, 2023 | 14.20 | 14.35 | 14.05 | 14.10 | 14.10 | -1.05% | 21,689 |
| Mar 16, 2023 | 14.25 | 14.35 | 14.25 | 14.25 | 14.25 | 2.89% | 735 |
| Mar 15, 2023 | 14.25 | 14.25 | 13.85 | 13.85 | 13.85 | -3.82% | 2,411 |
| Mar 14, 2023 | 14.10 | 14.40 | 14.10 | 14.40 | 14.40 | -0.35% | 31,244 |
| Mar 13, 2023 | 14.70 | 14.70 | 14.45 | 14.45 | 14.45 | -4.30% | 12,926 |
| Mar 10, 2023 | 15.00 | 15.10 | 14.85 | 15.10 | 15.10 | -0.66% | 14,318 |
| Mar 9, 2023 | 15.40 | 15.40 | 15.20 | 15.20 | 15.20 | -3.49% | 19,663 |