SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 3,826.30
-147.40 (-3.71%)
Mar 12, 2026, 3:30 PM IST
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3,789.00 | 3,969.00 | 3,789.00 | 3,826.30 | 3,826.30 | -3.71% | 86,676 |
| Mar 11, 2026 | 4,184.00 | 4,269.00 | 3,950.00 | 3,973.70 | 3,973.70 | -3.91% | 88,909 |
| Mar 10, 2026 | 4,000.00 | 4,189.20 | 3,871.00 | 4,135.20 | 4,135.20 | 3.64% | 177,016 |
| Mar 9, 2026 | 3,989.80 | 3,989.80 | 3,989.80 | 3,989.80 | 3,989.80 | -5.00% | 13,228 |
| Mar 6, 2026 | 4,391.00 | 4,416.00 | 4,196.50 | 4,199.70 | 4,199.70 | -4.93% | 103,430 |
| Mar 5, 2026 | 4,380.00 | 4,479.20 | 4,305.00 | 4,417.30 | 4,417.30 | 2.09% | 67,731 |
| Mar 4, 2026 | 4,480.00 | 4,527.00 | 4,315.80 | 4,326.80 | 4,326.80 | -4.76% | 91,870 |
| Mar 2, 2026 | 4,541.50 | 4,800.00 | 4,541.50 | 4,542.90 | 4,542.90 | -4.97% | 116,226 |
| Feb 27, 2026 | 5,030.00 | 5,040.00 | 4,772.30 | 4,780.50 | 4,780.50 | -4.84% | 82,365 |
| Feb 26, 2026 | 4,999.00 | 5,124.90 | 4,911.10 | 5,023.40 | 5,023.40 | 2.14% | 99,564 |
| Feb 25, 2026 | 5,143.80 | 5,145.00 | 4,850.00 | 4,918.20 | 4,918.20 | -2.49% | 102,476 |
| Feb 24, 2026 | 4,900.00 | 5,101.80 | 4,872.10 | 5,043.80 | 5,043.80 | 3.81% | 139,090 |
| Feb 23, 2026 | 4,876.70 | 5,088.80 | 4,632.90 | 4,858.90 | 4,858.90 | -0.37% | 227,551 |
| Feb 20, 2026 | 5,133.30 | 5,180.00 | 4,876.70 | 4,876.70 | 4,876.70 | -5.00% | 97,491 |
| Feb 19, 2026 | 5,100.90 | 5,332.00 | 5,055.00 | 5,133.30 | 5,133.30 | 0.40% | 130,990 |
| Feb 18, 2026 | 5,200.00 | 5,348.00 | 4,956.30 | 5,112.90 | 5,112.90 | -0.05% | 192,655 |
| Feb 17, 2026 | 4,899.00 | 5,115.30 | 4,880.00 | 5,115.30 | 5,115.30 | 5.00% | 165,878 |
| Feb 16, 2026 | 4,650.00 | 4,904.00 | 4,600.00 | 4,871.80 | 4,871.80 | 4.31% | 154,099 |
| Feb 13, 2026 | 4,875.00 | 4,940.00 | 4,627.30 | 4,670.60 | 4,670.60 | -3.92% | 267,902 |
| Feb 12, 2026 | 4,430.00 | 4,862.80 | 4,320.50 | 4,861.30 | 4,861.30 | 9.96% | 341,190 |
| Feb 11, 2026 | 4,419.00 | 4,525.00 | 4,288.20 | 4,420.80 | 4,420.80 | 2.08% | 220,714 |
| Feb 10, 2026 | 3,997.00 | 4,330.70 | 3,942.80 | 4,330.70 | 4,330.70 | 10.00% | 238,269 |
| Feb 9, 2026 | 3,801.50 | 4,097.00 | 3,761.40 | 3,937.00 | 3,937.00 | 5.52% | 181,726 |
| Feb 6, 2026 | 3,700.00 | 3,815.80 | 3,689.70 | 3,731.10 | 3,731.10 | -1.56% | 33,771 |
| Feb 5, 2026 | 3,820.60 | 3,900.00 | 3,750.10 | 3,790.20 | 3,790.20 | -0.80% | 77,527 |
| Feb 4, 2026 | 3,678.00 | 3,820.70 | 3,625.10 | 3,820.60 | 3,820.60 | 5.00% | 105,425 |
| Feb 3, 2026 | 3,698.00 | 3,720.00 | 3,600.00 | 3,638.80 | 3,638.80 | 1.23% | 30,992 |
| Feb 2, 2026 | 3,500.00 | 3,607.80 | 3,466.10 | 3,594.50 | 3,594.50 | 2.58% | 47,866 |
| Feb 1, 2026 | 3,550.00 | 3,590.00 | 3,395.50 | 3,504.10 | 3,504.10 | 1.28% | 46,075 |
| Jan 30, 2026 | 3,580.00 | 3,604.80 | 3,450.00 | 3,459.70 | 3,459.70 | -3.67% | 33,323 |
| Jan 29, 2026 | 3,750.00 | 3,750.00 | 3,567.20 | 3,591.40 | 3,591.40 | -2.06% | 64,680 |
| Jan 28, 2026 | 3,401.00 | 3,667.10 | 3,358.90 | 3,667.10 | 3,667.10 | 5.00% | 143,112 |
| Jan 27, 2026 | 3,676.30 | 3,681.00 | 3,492.50 | 3,492.50 | 3,492.50 | -5.00% | 71,681 |
| Jan 23, 2026 | 3,630.00 | 3,743.50 | 3,618.10 | 3,676.30 | 3,676.30 | 1.48% | 99,448 |
| Jan 22, 2026 | 3,718.00 | 3,747.10 | 3,593.70 | 3,622.60 | 3,622.60 | -4.10% | 116,734 |
| Jan 21, 2026 | 3,835.00 | 3,900.00 | 3,777.30 | 3,777.30 | 3,777.30 | -5.00% | 71,031 |
| Jan 20, 2026 | 3,976.10 | 4,090.00 | 3,976.10 | 3,976.10 | 3,976.10 | -5.00% | 89,340 |
| Jan 19, 2026 | 4,215.00 | 4,261.50 | 4,185.30 | 4,185.30 | 4,185.30 | -5.00% | 83,008 |
| Jan 16, 2026 | 4,500.00 | 4,565.00 | 4,365.00 | 4,405.50 | 4,405.50 | -1.10% | 143,922 |
| Jan 14, 2026 | 4,258.00 | 4,458.80 | 4,222.10 | 4,454.60 | 4,454.60 | 4.90% | 90,037 |
| Jan 13, 2026 | 4,251.00 | 4,390.00 | 4,172.60 | 4,246.50 | 4,246.50 | 0.07% | 61,167 |
| Jan 12, 2026 | 4,195.90 | 4,300.00 | 4,035.80 | 4,243.40 | 4,243.40 | -0.11% | 143,907 |
| Jan 9, 2026 | 4,489.80 | 4,533.80 | 4,246.60 | 4,248.20 | 4,248.20 | -4.96% | 156,227 |
| Jan 8, 2026 | 4,540.00 | 4,584.80 | 4,430.80 | 4,470.10 | 4,470.10 | 0.87% | 155,348 |
| Jan 7, 2026 | 4,266.50 | 4,431.50 | 4,215.10 | 4,431.50 | 4,431.50 | 5.00% | 142,762 |
| Jan 6, 2026 | 4,158.00 | 4,314.70 | 4,110.00 | 4,220.50 | 4,220.50 | 2.54% | 110,673 |
| Jan 5, 2026 | 4,110.00 | 4,159.80 | 4,037.20 | 4,116.00 | 4,116.00 | 0.73% | 65,855 |
| Jan 2, 2026 | 4,128.00 | 4,148.50 | 3,978.00 | 4,086.00 | 4,086.00 | -0.14% | 96,665 |
| Jan 1, 2026 | 4,077.50 | 4,174.50 | 4,060.00 | 4,091.80 | 4,091.80 | 2.92% | 253,180 |
| Dec 31, 2025 | 3,996.90 | 4,044.00 | 3,921.60 | 3,975.80 | 3,975.80 | 0.33% | 76,796 |