Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,170.00
+20.00 (0.63%)
Sep 4, 2026, 3:15 PM IST
Mahindra & Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3,158.70 | 3,176.20 | 3,144.20 | 3,175.30 | - | 0.80% | 1,039,402 |
| Sep 3, 2026 | 3,200.00 | 3,210.00 | 3,150.00 | 3,150.00 | 3,150.00 | -1.25% | 1,826,312 |
| Sep 2, 2026 | 3,223.50 | 3,229.60 | 3,142.50 | 3,190.00 | 3,190.00 | -2.12% | 2,883,166 |
| Sep 1, 2026 | 3,367.00 | 3,368.00 | 3,223.00 | 3,259.00 | 3,259.00 | -0.70% | 1,887,247 |
| Aug 31, 2026 | 3,320.00 | 3,365.00 | 3,282.00 | 3,282.00 | 3,282.00 | -1.56% | 3,613,080 |
| Aug 28, 2026 | 3,331.00 | 3,351.70 | 3,302.00 | 3,334.00 | 3,334.00 | 0.12% | 1,744,074 |
| Aug 27, 2026 | 3,410.00 | 3,420.00 | 3,330.00 | 3,330.00 | 3,330.00 | -2.01% | 1,853,016 |
| Aug 26, 2026 | 3,435.00 | 3,447.90 | 3,398.20 | 3,398.20 | 3,398.20 | -1.30% | 687,761 |
| Aug 25, 2026 | 3,414.10 | 3,443.00 | 3,396.80 | 3,443.00 | 3,443.00 | 0.85% | 1,078,022 |
| Aug 24, 2026 | 3,419.90 | 3,444.70 | 3,400.00 | 3,414.10 | 3,414.10 | 0.06% | 1,168,624 |
| Aug 21, 2026 | 3,431.20 | 3,453.90 | 3,412.20 | 3,412.20 | 3,412.20 | -0.37% | 1,730,623 |
| Aug 20, 2026 | 3,424.00 | 3,456.40 | 3,401.00 | 3,424.80 | 3,424.80 | 0.29% | 1,279,093 |
| Aug 19, 2026 | 3,396.20 | 3,425.60 | 3,371.10 | 3,415.00 | 3,415.00 | -0.19% | 1,601,024 |
| Aug 18, 2026 | 3,390.40 | 3,435.00 | 3,390.20 | 3,421.50 | 3,421.50 | 0.92% | 1,371,664 |
| Aug 17, 2026 | 3,428.30 | 3,451.90 | 3,388.30 | 3,390.40 | 3,390.40 | -1.11% | 1,756,791 |
| Aug 14, 2026 | 3,425.00 | 3,430.00 | 3,378.30 | 3,428.30 | 3,428.30 | - | 1,032,969 |
| Aug 13, 2026 | 3,405.00 | 3,440.00 | 3,396.50 | 3,428.20 | 3,428.20 | 0.72% | 2,288,322 |
| Aug 12, 2026 | 3,460.00 | 3,471.80 | 3,403.60 | 3,403.60 | 3,403.60 | -1.63% | 1,834,082 |
| Aug 11, 2026 | 3,505.40 | 3,514.60 | 3,455.10 | 3,460.10 | 3,460.10 | -1.62% | 2,269,936 |
| Aug 10, 2026 | 3,509.00 | 3,534.60 | 3,491.10 | 3,517.00 | 3,517.00 | 0.43% | 2,434,928 |
| Aug 7, 2026 | 3,405.00 | 3,504.90 | 3,402.10 | 3,502.00 | 3,502.00 | 2.82% | 3,299,237 |
| Aug 6, 2026 | 3,449.00 | 3,449.00 | 3,406.00 | 3,406.00 | 3,406.00 | -1.43% | 1,656,879 |
| Aug 5, 2026 | 3,470.00 | 3,485.80 | 3,435.00 | 3,455.40 | 3,455.40 | 0.65% | 1,970,549 |
| Aug 4, 2026 | 3,401.00 | 3,434.10 | 3,384.60 | 3,433.00 | 3,433.00 | 0.13% | 2,450,782 |
| Aug 3, 2026 | 3,465.00 | 3,465.00 | 3,386.20 | 3,428.60 | 3,428.60 | 0.89% | 2,169,303 |
| Jul 31, 2026 | 3,379.90 | 3,457.00 | 3,243.30 | 3,398.50 | 3,398.50 | 3.50% | 6,131,873 |
| Jul 30, 2026 | 3,220.00 | 3,327.00 | 3,197.50 | 3,283.70 | 3,283.70 | 1.92% | 4,851,980 |
| Jul 29, 2026 | 3,280.10 | 3,321.20 | 3,211.80 | 3,221.80 | 3,221.80 | -1.51% | 3,693,381 |
| Jul 28, 2026 | 3,225.00 | 3,284.70 | 3,222.00 | 3,271.20 | 3,271.20 | 1.01% | 2,208,579 |
| Jul 27, 2026 | 3,183.00 | 3,246.80 | 3,179.00 | 3,238.60 | 3,238.60 | 2.44% | 2,264,570 |
| Jul 24, 2026 | 3,215.30 | 3,217.00 | 3,135.10 | 3,161.40 | 3,161.40 | -2.11% | 2,135,688 |
| Jul 23, 2026 | 3,156.00 | 3,250.00 | 3,156.00 | 3,229.70 | 3,229.70 | 1.71% | 2,705,691 |
| Jul 22, 2026 | 3,198.00 | 3,219.90 | 3,166.90 | 3,175.30 | 3,175.30 | -0.82% | 1,784,375 |
| Jul 21, 2026 | 3,153.80 | 3,212.00 | 3,143.00 | 3,201.70 | 3,201.70 | 1.14% | 1,776,773 |
| Jul 20, 2026 | 3,179.20 | 3,183.50 | 3,140.50 | 3,165.50 | 3,165.50 | -0.43% | 1,768,417 |
| Jul 17, 2026 | 3,119.00 | 3,183.20 | 3,119.00 | 3,179.20 | 3,179.20 | 1.97% | 1,627,877 |
| Jul 16, 2026 | 3,117.00 | 3,146.00 | 3,089.40 | 3,117.80 | 3,117.80 | 1.13% | 1,978,238 |
| Jul 15, 2026 | 3,088.80 | 3,119.90 | 3,079.40 | 3,082.90 | 3,082.90 | -0.34% | 2,377,390 |
| Jul 14, 2026 | 3,121.00 | 3,130.00 | 3,082.20 | 3,093.30 | 3,093.30 | -2.12% | 2,376,410 |
| Jul 13, 2026 | 3,088.80 | 3,169.00 | 3,082.00 | 3,160.40 | 3,160.40 | 0.99% | 1,770,170 |
| Jul 10, 2026 | 3,109.00 | 3,135.00 | 3,105.20 | 3,129.40 | 3,129.40 | 1.43% | 1,814,898 |
| Jul 9, 2026 | 3,101.00 | 3,139.70 | 3,080.30 | 3,085.40 | 3,085.40 | -0.55% | 2,922,682 |
| Jul 8, 2026 | 3,175.00 | 3,200.90 | 3,088.20 | 3,102.50 | 3,102.50 | -2.94% | 2,933,765 |
| Jul 7, 2026 | 3,210.80 | 3,217.10 | 3,181.00 | 3,196.40 | 3,196.40 | -0.15% | 2,426,521 |
| Jul 6, 2026 | 3,157.90 | 3,212.70 | 3,124.90 | 3,201.20 | 3,201.20 | 2.05% | 2,637,740 |
| Jul 3, 2026 | 3,194.00 | 3,197.00 | 3,127.30 | 3,136.90 | 3,136.90 | -0.18% | 2,414,988 |
| Jul 2, 2026 | 3,136.80 | 3,190.00 | 3,111.50 | 3,175.40 | 3,142.40 | 1.45% | 2,624,368 |
| Jul 1, 2026 | 3,088.00 | 3,166.30 | 3,088.00 | 3,130.00 | 3,097.47 | 1.99% | 2,754,707 |
| Jun 30, 2026 | 3,105.00 | 3,122.90 | 3,061.80 | 3,068.80 | 3,036.91 | -0.78% | 3,882,185 |
| Jun 29, 2026 | 3,143.40 | 3,174.30 | 3,085.50 | 3,093.00 | 3,060.86 | -2.80% | 3,700,623 |