Skip to main content
logo
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
3,137.60
-37.80 (-1.19%)
Jul 3, 2026, 3:30 PM IST

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,194.003,197.003,134.103,142.50--1,780,101
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
Jun 4, 20262,985.003,067.102,974.203,016.102,984.760.17%2,788,572
Jun 3, 20262,996.003,029.502,965.003,011.102,979.810.43%3,110,137
Jun 2, 20262,913.103,008.702,913.102,998.302,967.140.95%4,045,354
Jun 1, 20263,050.003,068.902,961.002,970.202,939.33-2.48%5,763,247
May 29, 20263,119.603,150.803,005.103,045.603,013.95-2.43%11,402,860
May 27, 20263,110.903,141.303,104.003,121.603,089.160.46%1,408,612
May 26, 20263,122.003,159.203,103.003,107.303,075.01-1.01%1,791,919
May 25, 20263,134.703,173.703,111.403,139.003,106.381.87%2,423,710
May 22, 20263,095.003,131.703,072.603,081.303,049.28-0.57%2,407,171
May 21, 20263,147.003,157.703,079.803,099.003,066.79-0.74%1,877,207
May 20, 20263,078.003,142.803,033.003,122.203,089.750.97%2,330,606
May 19, 20263,099.103,158.803,075.003,092.303,060.160.28%3,151,874
May 18, 20263,100.003,111.703,050.003,083.703,051.65-1.26%1,962,357
May 15, 20263,170.003,188.903,111.003,123.103,090.64-1.60%2,196,383
May 14, 20263,137.003,181.003,101.103,173.903,140.922.00%2,167,959
May 13, 20263,176.003,189.603,103.603,111.803,079.46-2.02%2,692,484
May 12, 20263,240.003,261.603,166.303,176.003,142.99-2.15%2,638,081
May 11, 20263,235.003,292.003,224.203,245.903,212.17-2.54%2,320,887
May 8, 20263,357.803,363.003,317.603,330.403,295.79-1.20%2,071,348
May 7, 20263,311.903,399.003,305.003,370.703,335.672.12%4,916,193
May 6, 20263,245.003,315.703,243.503,300.803,266.502.80%6,007,370
May 5, 20263,114.003,222.003,070.203,210.803,177.433.36%6,454,419
May 4, 20263,131.503,172.003,081.503,106.503,074.220.29%2,873,467
Apr 30, 20263,105.403,117.303,047.003,097.503,065.31-1.74%3,331,158
Apr 29, 20263,100.003,192.003,092.003,152.303,119.542.08%3,917,359
Apr 28, 20263,115.903,144.003,075.003,088.103,056.01-0.46%2,645,344
Apr 27, 20263,050.003,114.003,050.003,102.403,070.162.11%1,816,150
Apr 24, 20263,047.703,089.003,035.003,038.403,006.82-0.31%2,300,917
Apr 23, 20263,105.003,114.703,032.203,047.703,016.03-3.24%4,540,875
Apr 22, 20263,214.103,249.903,143.003,149.703,116.97-3.01%3,096,787