Skip to main content
logo
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
3,428.30
+0.10 (0.00%)
Aug 14, 2026, 3:15 PM IST

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 20263,465.003,465.003,386.203,428.603,428.600.89%2,169,303
Jul 31, 20263,379.903,457.003,243.303,398.503,398.503.50%6,131,873
Jul 30, 20263,220.003,327.003,197.503,283.703,283.701.92%4,851,980
Jul 29, 20263,280.103,321.203,211.803,221.803,221.80-1.51%3,693,381
Jul 28, 20263,225.003,284.703,222.003,271.203,271.201.01%2,208,579
Jul 27, 20263,183.003,246.803,179.003,238.603,238.602.44%2,264,570
Jul 24, 20263,215.303,217.003,135.103,161.403,161.40-2.11%2,135,688
Jul 23, 20263,156.003,250.003,156.003,229.703,229.701.71%2,705,691
Jul 22, 20263,198.003,219.903,166.903,175.303,175.30-0.82%1,784,375
Jul 21, 20263,153.803,212.003,143.003,201.703,201.701.14%1,776,773
Jul 20, 20263,179.203,183.503,140.503,165.503,165.50-0.43%1,768,417
Jul 17, 20263,119.003,183.203,119.003,179.203,179.201.97%1,627,877
Jul 16, 20263,117.003,146.003,089.403,117.803,117.801.13%1,978,238
Jul 15, 20263,088.803,119.903,079.403,082.903,082.90-0.34%2,377,390
Jul 14, 20263,121.003,130.003,082.203,093.303,093.30-2.12%2,376,410
Jul 13, 20263,088.803,169.003,082.003,160.403,160.400.99%1,770,170
Jul 10, 20263,109.003,135.003,105.203,129.403,129.401.43%1,814,898
Jul 9, 20263,101.003,139.703,080.303,085.403,085.40-0.55%2,922,682
Jul 8, 20263,175.003,200.903,088.203,102.503,102.50-2.94%2,933,765
Jul 7, 20263,210.803,217.103,181.003,196.403,196.40-0.15%2,426,521
Jul 6, 20263,157.903,212.703,124.903,201.203,201.202.05%2,637,740
Jul 3, 20263,194.003,197.003,127.303,136.903,136.90-0.18%2,414,988
Jul 2, 20263,136.803,190.003,111.503,175.403,142.401.45%2,624,368
Jul 1, 20263,088.003,166.303,088.003,130.003,097.471.99%2,754,707
Jun 30, 20263,105.003,122.903,061.803,068.803,036.91-0.78%3,882,185
Jun 29, 20263,143.403,174.303,085.503,093.003,060.86-2.80%3,700,623
Jun 25, 20263,090.003,208.503,086.003,182.203,149.133.84%5,346,892
Jun 24, 20263,044.003,097.903,025.003,064.503,032.650.90%2,179,193
Jun 23, 20263,063.403,092.203,031.803,037.303,005.74-0.85%2,828,392
Jun 22, 20263,085.003,102.003,053.803,063.403,031.56-0.37%2,186,778
Jun 19, 20263,110.003,130.003,059.003,074.803,042.85-1.97%3,408,840
Jun 18, 20263,137.003,151.003,115.003,136.503,103.900.11%2,432,013
Jun 17, 20263,145.003,165.003,090.003,132.903,100.34-0.16%3,186,836
Jun 16, 20263,163.003,163.003,108.003,137.903,105.290.11%3,551,761
Jun 15, 20263,090.003,167.003,078.003,134.303,101.733.00%5,286,854
Jun 12, 20263,025.103,050.002,982.603,042.903,011.281.40%3,557,496
Jun 11, 20262,930.003,012.202,900.403,000.902,969.711.64%3,177,902
Jun 10, 20262,980.003,000.002,943.202,952.502,921.82-1.26%2,281,551
Jun 9, 20262,995.903,015.902,974.002,990.102,959.030.81%2,527,267
Jun 8, 20262,985.003,006.002,948.002,966.002,935.18-2.45%2,415,904
Jun 5, 20263,039.903,059.003,012.703,040.503,008.900.81%1,685,633