Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 2,929.60
+21.60 (0.74%)
Nov 4, 2026, 2:17 PM IST
Mahindra & Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2,912.00 | 2,942.30 | 2,899.70 | 2,929.60 | 2,929.60 | 0.74% | 3,161,847 |
| Nov 3, 2026 | 2,910.80 | 2,911.00 | 2,861.00 | 2,908.00 | 2,908.00 | 1.37% | 3,056,541 |
| Nov 2, 2026 | 2,860.00 | 2,898.00 | 2,853.20 | 2,868.80 | 2,868.80 | 1.00% | 2,157,890 |
| Oct 30, 2026 | 2,895.70 | 2,905.40 | 2,839.00 | 2,840.30 | 2,840.30 | -1.72% | 1,859,369 |
| Oct 29, 2026 | 2,869.90 | 2,912.90 | 2,856.20 | 2,890.00 | 2,890.00 | 0.70% | 1,887,874 |
| Oct 28, 2026 | 2,850.00 | 2,893.40 | 2,826.00 | 2,869.90 | 2,869.90 | 0.40% | 1,387,305 |
| Oct 27, 2026 | 2,853.10 | 2,868.70 | 2,840.00 | 2,858.40 | 2,858.40 | 0.19% | 1,859,202 |
| Oct 26, 2026 | 2,849.60 | 2,882.00 | 2,816.40 | 2,853.10 | 2,853.10 | -0.28% | 1,681,688 |
| Oct 23, 2026 | 2,853.00 | 2,861.20 | 2,802.40 | 2,861.20 | 2,861.20 | -0.10% | 2,294,559 |
| Oct 22, 2026 | 2,850.00 | 2,873.00 | 2,818.20 | 2,864.10 | 2,864.10 | -0.86% | 1,756,551 |
| Oct 21, 2026 | 2,920.00 | 2,920.00 | 2,840.00 | 2,889.00 | 2,889.00 | -0.62% | 2,428,228 |
| Oct 19, 2026 | 2,930.00 | 2,938.60 | 2,885.60 | 2,907.00 | 2,907.00 | -0.48% | 2,142,503 |
| Oct 16, 2026 | 2,858.00 | 2,934.50 | 2,837.00 | 2,920.90 | 2,920.90 | 2.07% | 2,541,998 |
| Oct 15, 2026 | 2,833.00 | 2,868.20 | 2,798.40 | 2,861.70 | 2,861.70 | 2.43% | 2,658,568 |
| Oct 14, 2026 | 2,878.00 | 2,878.00 | 2,793.70 | 2,793.70 | 2,793.70 | -2.47% | 2,945,203 |
| Oct 13, 2026 | 2,801.90 | 2,864.40 | 2,783.50 | 2,864.40 | 2,864.40 | 1.83% | 2,664,480 |
| Oct 12, 2026 | 2,812.20 | 2,846.70 | 2,800.00 | 2,813.00 | 2,813.00 | 0.60% | 1,907,713 |
| Oct 9, 2026 | 2,763.90 | 2,820.00 | 2,747.90 | 2,796.20 | 2,796.20 | 1.64% | 1,241,688 |
| Oct 8, 2026 | 2,800.00 | 2,806.10 | 2,744.30 | 2,751.20 | 2,751.20 | -1.74% | 3,278,766 |
| Oct 7, 2026 | 2,823.60 | 2,837.90 | 2,800.00 | 2,800.00 | 2,800.00 | -1.93% | 3,361,287 |
| Oct 6, 2026 | 2,849.00 | 2,866.00 | 2,837.30 | 2,855.00 | 2,855.00 | -0.09% | 2,611,087 |
| Oct 5, 2026 | 2,857.50 | 2,874.00 | 2,825.10 | 2,857.60 | 2,857.60 | -0.08% | 3,307,236 |
| Oct 1, 2026 | 2,926.00 | 2,927.40 | 2,812.00 | 2,860.00 | 2,860.00 | -3.05% | 5,453,321 |
| Sep 30, 2026 | 2,925.00 | 2,986.00 | 2,925.00 | 2,950.00 | 2,950.00 | 0.07% | 2,332,540 |
| Sep 29, 2026 | 2,986.00 | 2,991.00 | 2,947.80 | 2,947.80 | 2,947.80 | -1.58% | 3,270,487 |
| Sep 28, 2026 | 3,017.30 | 3,019.90 | 2,977.60 | 2,995.00 | 2,995.00 | -1.32% | 2,078,624 |
| Sep 25, 2026 | 2,965.00 | 3,045.00 | 2,965.00 | 3,035.00 | 3,035.00 | 1.75% | 2,080,300 |
| Sep 24, 2026 | 3,028.80 | 3,039.00 | 2,982.70 | 2,982.70 | 2,982.70 | -1.72% | 1,903,721 |
| Sep 23, 2026 | 3,048.40 | 3,052.00 | 3,022.40 | 3,035.00 | 3,035.00 | -0.31% | 2,600,352 |
| Sep 22, 2026 | 3,066.00 | 3,093.70 | 3,035.00 | 3,044.50 | 3,044.50 | -0.35% | 1,708,090 |
| Sep 21, 2026 | 3,065.00 | 3,088.00 | 3,055.30 | 3,055.30 | 3,055.30 | 0.11% | 1,056,850 |
| Sep 18, 2026 | 3,082.00 | 3,098.20 | 3,052.00 | 3,052.00 | 3,052.00 | -0.80% | 2,973,119 |
| Sep 17, 2026 | 3,047.00 | 3,127.80 | 3,047.00 | 3,076.50 | 3,076.50 | 0.21% | 1,875,308 |
| Sep 16, 2026 | 3,044.60 | 3,105.90 | 3,044.60 | 3,070.00 | 3,070.00 | 1.34% | 2,390,779 |
| Sep 15, 2026 | 3,114.60 | 3,119.60 | 3,029.50 | 3,029.50 | 3,029.50 | -2.49% | 2,176,832 |
| Sep 11, 2026 | 3,110.00 | 3,124.20 | 3,069.10 | 3,107.00 | 3,107.00 | -0.54% | 1,311,484 |
| Sep 10, 2026 | 3,141.70 | 3,146.90 | 3,097.70 | 3,123.80 | 3,123.80 | -0.83% | 2,140,618 |
| Sep 9, 2026 | 3,135.30 | 3,151.30 | 3,118.00 | 3,150.00 | 3,150.00 | -0.32% | 1,050,769 |
| Sep 8, 2026 | 3,145.00 | 3,163.00 | 3,096.30 | 3,160.00 | 3,160.00 | - | 1,784,671 |
| Sep 7, 2026 | 3,154.10 | 3,178.00 | 3,145.00 | 3,160.00 | 3,160.00 | -0.32% | 1,715,004 |
| Sep 4, 2026 | 3,158.70 | 3,185.30 | 3,144.20 | 3,170.00 | 3,170.00 | 0.63% | 1,489,449 |
| 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 |