Mahindra & Mahindra Limited (NSE:M&M)
India · Delayed Price · Currency is INR 3,165.00
-64.70 (-2.00%)
Jul 24, 2026, 3:30 PM IST
Mahindra & Mahindra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 3,090.00 | 3,208.50 | 3,086.00 | 3,182.20 | 3,149.13 | 3.84% | 5,346,892 |
| Jun 24, 2026 | 3,044.00 | 3,097.90 | 3,025.00 | 3,064.50 | 3,032.65 | 0.90% | 2,179,193 |
| Jun 23, 2026 | 3,063.40 | 3,092.20 | 3,031.80 | 3,037.30 | 3,005.74 | -0.85% | 2,828,392 |
| Jun 22, 2026 | 3,085.00 | 3,102.00 | 3,053.80 | 3,063.40 | 3,031.56 | -0.37% | 2,186,778 |
| Jun 19, 2026 | 3,110.00 | 3,130.00 | 3,059.00 | 3,074.80 | 3,042.85 | -1.97% | 3,408,840 |
| Jun 18, 2026 | 3,137.00 | 3,151.00 | 3,115.00 | 3,136.50 | 3,103.90 | 0.11% | 2,432,013 |
| Jun 17, 2026 | 3,145.00 | 3,165.00 | 3,090.00 | 3,132.90 | 3,100.34 | -0.16% | 3,186,836 |
| Jun 16, 2026 | 3,163.00 | 3,163.00 | 3,108.00 | 3,137.90 | 3,105.29 | 0.11% | 3,551,761 |
| Jun 15, 2026 | 3,090.00 | 3,167.00 | 3,078.00 | 3,134.30 | 3,101.73 | 3.00% | 5,286,854 |
| Jun 12, 2026 | 3,025.10 | 3,050.00 | 2,982.60 | 3,042.90 | 3,011.28 | 1.40% | 3,557,496 |
| Jun 11, 2026 | 2,930.00 | 3,012.20 | 2,900.40 | 3,000.90 | 2,969.71 | 1.64% | 3,177,902 |
| Jun 10, 2026 | 2,980.00 | 3,000.00 | 2,943.20 | 2,952.50 | 2,921.82 | -1.26% | 2,281,551 |
| Jun 9, 2026 | 2,995.90 | 3,015.90 | 2,974.00 | 2,990.10 | 2,959.03 | 0.81% | 2,527,267 |
| Jun 8, 2026 | 2,985.00 | 3,006.00 | 2,948.00 | 2,966.00 | 2,935.18 | -2.45% | 2,415,904 |
| Jun 5, 2026 | 3,039.90 | 3,059.00 | 3,012.70 | 3,040.50 | 3,008.90 | 0.81% | 1,685,633 |
| Jun 4, 2026 | 2,985.00 | 3,067.10 | 2,974.20 | 3,016.10 | 2,984.76 | 0.17% | 2,788,572 |
| Jun 3, 2026 | 2,996.00 | 3,029.50 | 2,965.00 | 3,011.10 | 2,979.81 | 0.43% | 3,110,137 |
| Jun 2, 2026 | 2,913.10 | 3,008.70 | 2,913.10 | 2,998.30 | 2,967.14 | 0.95% | 4,045,354 |
| Jun 1, 2026 | 3,050.00 | 3,068.90 | 2,961.00 | 2,970.20 | 2,939.33 | -2.48% | 5,763,247 |
| May 29, 2026 | 3,119.60 | 3,150.80 | 3,005.10 | 3,045.60 | 3,013.95 | -2.43% | 11,402,860 |
| May 27, 2026 | 3,110.90 | 3,141.30 | 3,104.00 | 3,121.60 | 3,089.16 | 0.46% | 1,408,612 |
| May 26, 2026 | 3,122.00 | 3,159.20 | 3,103.00 | 3,107.30 | 3,075.01 | -1.01% | 1,791,919 |
| May 25, 2026 | 3,134.70 | 3,173.70 | 3,111.40 | 3,139.00 | 3,106.38 | 1.87% | 2,423,710 |
| May 22, 2026 | 3,095.00 | 3,131.70 | 3,072.60 | 3,081.30 | 3,049.28 | -0.57% | 2,407,171 |
| May 21, 2026 | 3,147.00 | 3,157.70 | 3,079.80 | 3,099.00 | 3,066.79 | -0.74% | 1,877,207 |
| May 20, 2026 | 3,078.00 | 3,142.80 | 3,033.00 | 3,122.20 | 3,089.75 | 0.97% | 2,330,606 |
| May 19, 2026 | 3,099.10 | 3,158.80 | 3,075.00 | 3,092.30 | 3,060.16 | 0.28% | 3,151,874 |
| May 18, 2026 | 3,100.00 | 3,111.70 | 3,050.00 | 3,083.70 | 3,051.65 | -1.26% | 1,962,357 |
| May 15, 2026 | 3,170.00 | 3,188.90 | 3,111.00 | 3,123.10 | 3,090.64 | -1.60% | 2,196,383 |
| May 14, 2026 | 3,137.00 | 3,181.00 | 3,101.10 | 3,173.90 | 3,140.92 | 2.00% | 2,167,959 |