Mahindra & Mahindra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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