SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 5,234.60
+121.70 (2.38%)
Feb 19, 2026, 12:40 PM IST
SML Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 5,100.90 | 5,332.00 | 5,055.00 | 5,300.00 | - | 3.66% | 54,026 |
| 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 |
| Dec 30, 2025 | 3,849.00 | 3,999.00 | 3,768.10 | 3,962.70 | 3,962.70 | 3.99% | 139,391 |
| Dec 29, 2025 | 3,661.00 | 3,810.50 | 3,580.20 | 3,810.50 | 3,810.50 | 5.00% | 68,422 |
| Dec 26, 2025 | 3,754.00 | 3,767.00 | 3,617.90 | 3,629.10 | 3,629.10 | -2.19% | 37,184 |
| Dec 24, 2025 | 3,812.00 | 3,869.00 | 3,700.20 | 3,710.40 | 3,710.40 | -2.25% | 31,849 |
| Dec 23, 2025 | 3,885.80 | 3,900.00 | 3,747.90 | 3,795.80 | 3,795.80 | -1.75% | 55,403 |
| Dec 22, 2025 | 3,735.00 | 3,865.70 | 3,715.10 | 3,863.40 | 3,863.40 | 4.94% | 86,543 |
| Dec 19, 2025 | 3,608.00 | 3,784.70 | 3,600.20 | 3,681.70 | 3,681.70 | 2.14% | 95,859 |
| Dec 18, 2025 | 3,626.30 | 3,663.00 | 3,504.20 | 3,604.50 | 3,604.50 | 0.04% | 36,774 |
| Dec 17, 2025 | 3,602.00 | 3,725.00 | 3,591.00 | 3,602.90 | 3,602.90 | -1.86% | 25,184 |
| Dec 16, 2025 | 3,799.00 | 3,799.00 | 3,624.00 | 3,671.10 | 3,671.10 | -2.87% | 32,668 |
| Dec 15, 2025 | 3,800.00 | 3,823.80 | 3,728.60 | 3,779.70 | 3,779.70 | 0.39% | 32,959 |
| Dec 12, 2025 | 3,835.00 | 3,835.00 | 3,725.00 | 3,765.00 | 3,765.00 | -1.83% | 53,419 |
| Dec 11, 2025 | 3,790.00 | 3,925.00 | 3,790.00 | 3,835.00 | 3,835.00 | 1.54% | 81,307 |
| Dec 10, 2025 | 3,700.00 | 3,821.60 | 3,700.00 | 3,776.70 | 3,776.70 | 3.76% | 127,028 |