Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,085.00
-14.00 (-0.45%)
May 22, 2026, 3:29 PM IST
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,095.00 | 3,131.70 | 3,072.60 | 3,081.30 | 3,081.30 | -0.57% | 2,407,171 |
| May 21, 2026 | 3,147.00 | 3,157.70 | 3,079.80 | 3,099.00 | 3,099.00 | -0.74% | 1,877,207 |
| May 20, 2026 | 3,078.00 | 3,142.80 | 3,033.00 | 3,122.20 | 3,122.20 | 0.97% | 2,330,606 |
| May 19, 2026 | 3,099.10 | 3,158.80 | 3,075.00 | 3,092.30 | 3,092.30 | 0.28% | 3,151,874 |
| May 18, 2026 | 3,100.00 | 3,111.70 | 3,050.00 | 3,083.70 | 3,083.70 | -1.26% | 1,962,357 |
| May 15, 2026 | 3,170.00 | 3,188.90 | 3,111.00 | 3,123.10 | 3,123.10 | -1.60% | 2,196,383 |
| May 14, 2026 | 3,137.00 | 3,181.00 | 3,101.10 | 3,173.90 | 3,173.90 | 2.00% | 2,167,959 |
| May 13, 2026 | 3,176.00 | 3,189.60 | 3,103.60 | 3,111.80 | 3,111.80 | -2.02% | 2,692,484 |
| May 12, 2026 | 3,240.00 | 3,261.60 | 3,166.30 | 3,176.00 | 3,176.00 | -2.15% | 2,638,081 |
| May 11, 2026 | 3,235.00 | 3,292.00 | 3,224.20 | 3,245.90 | 3,245.90 | -2.54% | 2,320,887 |
| May 8, 2026 | 3,357.80 | 3,363.00 | 3,317.60 | 3,330.40 | 3,330.40 | -1.20% | 2,071,348 |
| May 7, 2026 | 3,311.90 | 3,399.00 | 3,305.00 | 3,370.70 | 3,370.70 | 2.12% | 4,916,193 |
| May 6, 2026 | 3,245.00 | 3,315.70 | 3,243.50 | 3,300.80 | 3,300.80 | 2.80% | 6,007,370 |
| May 5, 2026 | 3,114.00 | 3,222.00 | 3,070.20 | 3,210.80 | 3,210.80 | 3.36% | 6,454,419 |
| May 4, 2026 | 3,131.50 | 3,172.00 | 3,081.50 | 3,106.50 | 3,106.50 | 0.29% | 2,873,467 |
| Apr 30, 2026 | 3,105.40 | 3,117.30 | 3,047.00 | 3,097.50 | 3,097.50 | -1.74% | 3,331,158 |
| Apr 29, 2026 | 3,100.00 | 3,192.00 | 3,092.00 | 3,152.30 | 3,152.30 | 2.08% | 3,917,359 |
| Apr 28, 2026 | 3,115.90 | 3,144.00 | 3,075.00 | 3,088.10 | 3,088.10 | -0.46% | 2,645,344 |
| Apr 27, 2026 | 3,050.00 | 3,114.00 | 3,050.00 | 3,102.40 | 3,102.40 | 2.11% | 1,816,150 |
| Apr 24, 2026 | 3,047.70 | 3,089.00 | 3,035.00 | 3,038.40 | 3,038.40 | -0.31% | 2,300,917 |
| Apr 23, 2026 | 3,105.00 | 3,114.70 | 3,032.20 | 3,047.70 | 3,047.70 | -3.24% | 4,540,875 |
| Apr 22, 2026 | 3,214.10 | 3,249.90 | 3,143.00 | 3,149.70 | 3,149.70 | -3.01% | 3,096,787 |
| Apr 21, 2026 | 3,212.00 | 3,262.30 | 3,212.00 | 3,247.30 | 3,247.30 | 0.80% | 1,972,188 |
| Apr 20, 2026 | 3,207.00 | 3,235.50 | 3,162.60 | 3,221.60 | 3,221.60 | 0.67% | 3,201,466 |
| Apr 17, 2026 | 3,210.00 | 3,242.50 | 3,185.00 | 3,200.20 | 3,200.20 | -0.69% | 2,180,404 |
| Apr 16, 2026 | 3,273.00 | 3,288.00 | 3,201.00 | 3,222.30 | 3,222.30 | -1.05% | 2,678,634 |
| Apr 15, 2026 | 3,250.00 | 3,301.90 | 3,225.00 | 3,256.50 | 3,256.50 | 1.13% | 2,591,177 |
| Apr 13, 2026 | 3,194.60 | 3,249.20 | 3,183.10 | 3,220.20 | 3,220.20 | -1.21% | 3,183,080 |
| Apr 10, 2026 | 3,180.00 | 3,270.00 | 3,180.00 | 3,259.80 | 3,259.80 | 2.94% | 2,801,451 |
| Apr 9, 2026 | 3,179.90 | 3,199.90 | 3,131.00 | 3,166.80 | 3,166.80 | -1.35% | 3,039,565 |
| Apr 8, 2026 | 3,125.00 | 3,231.00 | 3,109.00 | 3,210.10 | 3,210.10 | 6.77% | 4,227,961 |
| Apr 7, 2026 | 3,001.60 | 3,017.00 | 2,949.50 | 3,006.60 | 3,006.60 | -0.50% | 2,292,715 |
| Apr 6, 2026 | 3,006.10 | 3,030.00 | 2,961.00 | 3,021.60 | 3,021.60 | 0.33% | 2,554,900 |
| Apr 2, 2026 | 2,975.00 | 3,028.80 | 2,928.10 | 3,011.70 | 3,011.70 | -0.65% | 3,297,975 |
| Apr 1, 2026 | 3,079.90 | 3,079.90 | 3,010.10 | 3,031.50 | 3,031.50 | 2.60% | 3,522,875 |
| Mar 30, 2026 | 2,980.00 | 3,023.70 | 2,945.00 | 2,954.70 | 2,954.70 | -2.85% | 5,416,854 |
| Mar 27, 2026 | 3,100.00 | 3,105.20 | 3,030.00 | 3,041.30 | 3,041.30 | -2.77% | 3,155,168 |
| Mar 25, 2026 | 3,099.90 | 3,157.90 | 3,082.90 | 3,128.10 | 3,128.10 | 3.19% | 3,328,790 |
| Mar 24, 2026 | 3,030.00 | 3,057.30 | 2,965.90 | 3,031.30 | 3,031.30 | 2.55% | 3,944,279 |
| Mar 23, 2026 | 3,015.10 | 3,019.70 | 2,935.00 | 2,955.80 | 2,955.80 | -3.60% | 3,978,740 |
| Mar 20, 2026 | 3,059.20 | 3,106.60 | 3,043.20 | 3,066.10 | 3,066.10 | 0.68% | 4,471,960 |
| Mar 19, 2026 | 3,136.30 | 3,147.90 | 3,032.60 | 3,045.40 | 3,045.40 | -5.26% | 3,059,501 |
| Mar 18, 2026 | 3,140.10 | 3,236.20 | 3,140.10 | 3,214.60 | 3,214.60 | 2.74% | 3,746,758 |
| Mar 17, 2026 | 3,052.00 | 3,139.30 | 3,024.50 | 3,128.90 | 3,128.90 | 3.06% | 3,491,894 |
| Mar 16, 2026 | 2,902.00 | 3,043.70 | 2,896.00 | 3,036.10 | 3,036.10 | 3.58% | 5,378,638 |
| Mar 13, 2026 | 2,965.00 | 3,025.00 | 2,922.60 | 2,931.10 | 2,931.10 | -3.30% | 7,217,643 |
| Mar 12, 2026 | 3,115.10 | 3,142.80 | 3,020.00 | 3,031.20 | 3,031.20 | -4.32% | 6,968,585 |
| Mar 11, 2026 | 3,276.00 | 3,292.90 | 3,156.00 | 3,168.20 | 3,168.20 | -3.81% | 4,574,950 |
| Mar 10, 2026 | 3,278.00 | 3,309.40 | 3,228.90 | 3,293.70 | 3,293.70 | 3.33% | 2,672,336 |
| Mar 9, 2026 | 3,250.00 | 3,250.00 | 3,142.90 | 3,187.60 | 3,187.60 | -4.35% | 3,961,149 |