Skip to main content
logo
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
2,793.70
-70.70 (-2.47%)
At close: Oct 14, 2026

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20262,878.002,878.002,793.702,793.702,793.70-2.47%2,945,203
Oct 13, 20262,801.902,864.402,783.502,864.402,864.401.83%2,664,480
Oct 12, 20262,812.202,846.702,800.002,813.002,813.000.60%1,907,713
Oct 9, 20262,763.902,820.002,747.902,796.202,796.201.64%1,241,688
Oct 8, 20262,800.002,806.102,744.302,751.202,751.20-1.74%3,278,766
Oct 7, 20262,823.602,837.902,800.002,800.002,800.00-1.93%3,361,287
Oct 6, 20262,849.002,866.002,837.302,855.002,855.00-0.09%2,611,087
Oct 5, 20262,857.502,874.002,825.102,857.602,857.60-0.08%3,307,236
Oct 1, 20262,926.002,927.402,812.002,860.002,860.00-3.05%5,453,321
Sep 30, 20262,925.002,986.002,925.002,950.002,950.000.07%2,332,540
Sep 29, 20262,986.002,991.002,947.802,947.802,947.80-1.58%3,270,487
Sep 28, 20263,017.303,019.902,977.602,995.002,995.00-1.32%2,078,624
Sep 25, 20262,965.003,045.002,965.003,035.003,035.001.75%2,080,300
Sep 24, 20263,028.803,039.002,982.702,982.702,982.70-1.72%1,903,721
Sep 23, 20263,048.403,052.003,022.403,035.003,035.00-0.31%2,600,352
Sep 22, 20263,066.003,093.703,035.003,044.503,044.50-0.35%1,708,090
Sep 21, 20263,065.003,088.003,055.303,055.303,055.300.11%1,056,850
Sep 18, 20263,082.003,098.203,052.003,052.003,052.00-0.80%2,973,119
Sep 17, 20263,047.003,127.803,047.003,076.503,076.500.21%1,875,308
Sep 16, 20263,044.603,105.903,044.603,070.003,070.001.34%2,390,779
Sep 15, 20263,114.603,119.603,029.503,029.503,029.50-2.49%2,176,832
Sep 11, 20263,110.003,124.203,069.103,107.003,107.00-0.54%1,311,484
Sep 10, 20263,141.703,146.903,097.703,123.803,123.80-0.83%2,140,618
Sep 9, 20263,135.303,151.303,118.003,150.003,150.00-0.32%1,050,769
Sep 8, 20263,145.003,163.003,096.303,160.003,160.00-1,784,671
Sep 7, 20263,154.103,178.003,145.003,160.003,160.00-0.32%1,715,004
Sep 4, 20263,158.703,185.303,144.203,170.003,170.000.63%1,489,449
Sep 3, 20263,200.003,210.003,150.003,150.003,150.00-1.25%1,826,312
Sep 2, 20263,223.503,229.603,142.503,190.003,190.00-2.12%2,883,166
Sep 1, 20263,367.003,368.003,223.003,259.003,259.00-0.70%1,887,247
Aug 31, 20263,320.003,365.003,282.003,282.003,282.00-1.56%3,613,080
Aug 28, 20263,331.003,351.703,302.003,334.003,334.000.12%1,744,074
Aug 27, 20263,410.003,420.003,330.003,330.003,330.00-2.01%1,853,016
Aug 26, 20263,435.003,447.903,398.203,398.203,398.20-1.30%687,761
Aug 25, 20263,414.103,443.003,396.803,443.003,443.000.85%1,078,022
Aug 24, 20263,419.903,444.703,400.003,414.103,414.100.06%1,168,624
Aug 21, 20263,431.203,453.903,412.203,412.203,412.20-0.37%1,730,623
Aug 20, 20263,424.003,456.403,401.003,424.803,424.800.29%1,279,093
Aug 19, 20263,396.203,425.603,371.103,415.003,415.00-0.19%1,601,024
Aug 18, 20263,390.403,435.003,390.203,421.503,421.500.92%1,371,664
Aug 17, 20263,428.303,451.903,388.303,390.403,390.40-1.11%1,756,791
Aug 14, 20263,425.003,430.003,378.303,428.303,428.30-1,032,969
Aug 13, 20263,405.003,440.003,396.503,428.203,428.200.72%2,288,322
Aug 12, 20263,460.003,471.803,403.603,403.603,403.60-1.63%1,834,082
Aug 11, 20263,505.403,514.603,455.103,460.103,460.10-1.62%2,269,936
Aug 10, 20263,509.003,534.603,491.103,517.003,517.000.43%2,434,928
Aug 7, 20263,405.003,504.903,402.103,502.003,502.002.82%3,299,237
Aug 6, 20263,449.003,449.003,406.003,406.003,406.00-1.43%1,656,879
Aug 5, 20263,470.003,485.803,435.003,455.403,455.400.65%1,970,549
Aug 4, 20263,401.003,434.103,384.603,433.003,433.000.13%2,450,782