Mahindra & Mahindra Limited (LUX:MHNDR)
Luxembourg · Delayed Price · Currency is EUR · Price in USD 40.40
-1.00 (-2.42%)
At close: Dec 3, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.47% | - |
| Dec 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Dec 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -2.42% | - |
| Dec 2, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Dec 1, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Nov 28, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.94% | - |
| Nov 27, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.48% | - |
| Nov 26, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.98% | - |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Nov 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.96% | - |
| Nov 21, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - | - |
| Nov 20, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.48% | - |
| Nov 19, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.48% | - |
| Nov 18, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -0.95% | - |
| Nov 17, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Nov 14, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - | - |
| Nov 13, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.89% | - |
| Nov 12, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - | - |
| Nov 11, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 2.91% | - |
| Nov 10, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| Nov 7, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 1.96% | - |
| Nov 6, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 0.99% | - |
| Nov 4, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.00% | - |
| Nov 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 2.04% | - |
| Oct 31, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | -1.01% | - |
| Oct 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.00% | - |
| Oct 29, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.48% | - |
| Oct 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.98% | - |
| Oct 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 24, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Oct 23, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 0.49% | - |
| Oct 21, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.49% | - |
| Oct 20, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.97% | - |
| Oct 17, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 2.48% | - |
| Oct 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 1.51% | - |
| Oct 15, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 2.05% | - |
| Oct 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 13, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 10, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.52% | - |
| Oct 9, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% | - |
| Oct 8, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -2.03% | - |
| Oct 7, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.03% | - |
| Oct 6, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | - |
| Oct 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.51% | - |
| Oct 1, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 1.55% | - |
| Sep 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Sep 29, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 1.05% | - |
| Sep 26, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.02% | - |
| Sep 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -1.00% | - |
| Sep 24, 2025 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | -1.47% | - |