Mahindra & Mahindra Limited (LUX:MHNDR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 38.80
+0.20 (0.52%)
At close: Aug 20, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Aug 21, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.52% | - |
| Aug 20, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Aug 19, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Aug 18, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.76% | - |
| Aug 14, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -1.06% | - |
| Aug 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | - |
| Aug 12, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.65% | - |
| Aug 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Aug 8, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | - |
| Aug 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Aug 6, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | - |
| Aug 5, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 4, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 1.10% | - |
| Aug 1, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -1.09% | - |
| Jul 31, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jul 30, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.54% | - |
| Jul 29, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.60% | - |
| Jul 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - | - |
| Jul 24, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | - |
| Jul 23, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | - | - |
| Jul 22, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.53% | - |
| Jul 21, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.08% | - |
| Jul 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 17, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Jul 16, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 2.20% | - |
| Jul 15, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | - |
| Jul 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | - |
| Jul 11, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -2.72% | - |
| Jul 10, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 9, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Jul 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jul 7, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.54% | - |
| Jul 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jul 3, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 0.54% | - |
| Jul 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.54% | - |
| Jul 1, 2025 | 36.96 | 36.96 | 36.96 | 37.20 | 36.96 | - | - |
| Jun 30, 2025 | 36.96 | 36.96 | 36.96 | 37.20 | 36.96 | -0.53% | - |
| Jun 27, 2025 | 37.16 | 37.16 | 37.16 | 37.40 | 37.16 | -0.53% | - |
| Jun 26, 2025 | 37.36 | 37.36 | 37.36 | 37.60 | 37.36 | 0.53% | - |
| Jun 25, 2025 | 37.16 | 37.16 | 37.16 | 37.40 | 37.16 | 2.19% | - |
| Jun 24, 2025 | 36.37 | 36.37 | 36.37 | 36.60 | 36.37 | 1.10% | - |
| Jun 23, 2025 | 35.97 | 35.97 | 35.97 | 36.20 | 35.97 | -1.63% | - |
| Jun 20, 2025 | 36.57 | 36.57 | 36.57 | 36.80 | 36.57 | 3.37% | - |
| Jun 19, 2025 | 35.37 | 35.37 | 35.37 | 35.60 | 35.37 | 1.14% | - |
| Jun 18, 2025 | 34.98 | 34.98 | 34.98 | 35.20 | 34.98 | 1.15% | - |
| Jun 17, 2025 | 34.58 | 34.58 | 34.58 | 34.80 | 34.58 | -1.14% | - |
| Jun 16, 2025 | 34.98 | 34.98 | 34.98 | 35.20 | 34.98 | 0.57% | - |
| Jun 13, 2025 | 34.78 | 34.78 | 34.78 | 35.00 | 34.78 | -0.57% | - |