Mahindra & Mahindra Limited (LUX:MHNDR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 32.40
+1.20 (3.85%)
At close: Apr 1, 2026
LUX:MHNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -2.50% | - |
| Mar 27, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -4.19% | - |
| Mar 25, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 3.09% | - |
| Mar 24, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 1.89% | - |
| Mar 23, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.05% | - |
| Mar 20, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 0.61% | - |
| Mar 19, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -5.78% | - |
| Mar 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 2.42% | - |
| Mar 16, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -2.44% | - |
| Mar 12, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -4.65% | - |
| Mar 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -4.44% | - |
| Mar 10, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.05% | - |
| Mar 9, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -4.42% | - |
| Mar 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 2.82% | - |
| Mar 4, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.75% | - |
| Mar 2, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -2.67% | - |
| Feb 27, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | -2.09% | - |
| Feb 26, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.52% | - |
| Feb 25, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.59% | - |
| Feb 24, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Feb 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Feb 20, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Feb 19, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -3.59% | - |
| Feb 18, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.56% | - |
| Feb 17, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.52% | - |
| Feb 16, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Feb 13, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.52% | - |
| Feb 12, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.46% | - |
| Feb 11, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - | - |
| Feb 10, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 2.01% | - |
| Feb 9, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.51% | - |
| Feb 6, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 5, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | - |
| Feb 4, 2026 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 1.54% | - |
| Feb 3, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.17% | - |
| Feb 2, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 1.07% | - |
| Jan 30, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.63% | - |
| Jan 29, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.60% | - |
| Jan 28, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | - |
| Jan 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | - |
| Jan 23, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -1.03% | - |
| Jan 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Jan 21, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | -0.51% | - |
| Jan 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.99% | - |
| Jan 19, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -0.50% | - |
| Jan 16, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jan 14, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.49% | - |