SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 4,843.50
-107.50 (-2.17%)
Oct 23, 2026, 3:29 PM IST
NSE:SMLMAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,901.00 | 5,035.00 | 4,800.50 | 4,843.50 | 4,843.50 | -2.17% | 105,995 |
| Oct 22, 2026 | 5,200.00 | 5,200.00 | 4,951.00 | 4,951.00 | 4,951.00 | -10.00% | 327,915 |
| Oct 21, 2026 | 5,501.00 | 5,732.50 | 5,501.00 | 5,501.00 | 5,501.00 | -10.00% | 157,992 |
| Oct 19, 2026 | 6,138.00 | 6,339.50 | 6,054.00 | 6,112.00 | 6,112.00 | -0.20% | 69,039 |
| Oct 16, 2026 | 6,000.00 | 6,205.00 | 6,000.00 | 6,124.00 | 6,124.00 | 1.53% | 30,968 |
| Oct 15, 2026 | 6,150.00 | 6,155.00 | 5,973.00 | 6,031.50 | 6,031.50 | -1.75% | 29,437 |
| Oct 14, 2026 | 6,171.50 | 6,276.00 | 6,090.00 | 6,139.00 | 6,139.00 | -0.53% | 47,111 |
| Oct 13, 2026 | 5,858.00 | 6,244.50 | 5,752.50 | 6,171.50 | 6,171.50 | 6.49% | 138,080 |
| Oct 12, 2026 | 5,820.00 | 5,900.00 | 5,750.00 | 5,795.50 | 5,795.50 | -0.28% | 29,230 |
| Oct 9, 2026 | 5,960.00 | 6,026.00 | 5,775.00 | 5,811.50 | 5,811.50 | -0.67% | 46,289 |
| Oct 8, 2026 | 6,095.00 | 6,123.00 | 5,808.00 | 5,850.50 | 5,850.50 | -4.01% | 57,803 |
| Oct 7, 2026 | 6,197.00 | 6,199.00 | 6,000.00 | 6,095.00 | 6,095.00 | -0.66% | 45,255 |
| Oct 6, 2026 | 6,404.00 | 6,404.00 | 6,090.00 | 6,135.50 | 6,135.50 | -3.44% | 55,168 |
| Oct 5, 2026 | 6,390.00 | 6,459.00 | 6,280.00 | 6,354.00 | 6,354.00 | 1.65% | 41,005 |
| Oct 1, 2026 | 6,550.00 | 6,581.00 | 6,249.50 | 6,251.00 | 6,251.00 | -4.97% | 72,958 |
| Sep 30, 2026 | 6,620.00 | 6,709.50 | 6,468.00 | 6,578.00 | 6,578.00 | -0.58% | 48,022 |
| Sep 29, 2026 | 6,575.00 | 6,660.00 | 6,485.50 | 6,616.50 | 6,616.50 | 1.55% | 34,312 |
| Sep 28, 2026 | 6,849.00 | 6,884.00 | 6,485.00 | 6,515.50 | 6,515.50 | -4.54% | 67,169 |
| Sep 25, 2026 | 6,675.00 | 6,889.50 | 6,594.00 | 6,825.50 | 6,825.50 | 3.37% | 50,096 |
| Sep 24, 2026 | 6,703.00 | 6,849.50 | 6,555.00 | 6,603.00 | 6,603.00 | -2.81% | 33,865 |
| Sep 23, 2026 | 6,790.00 | 6,898.50 | 6,720.00 | 6,794.00 | 6,794.00 | 1.11% | 53,537 |
| Sep 22, 2026 | 6,490.00 | 6,787.00 | 6,451.50 | 6,719.50 | 6,719.50 | 3.95% | 73,551 |
| Sep 21, 2026 | 6,315.00 | 6,600.00 | 6,260.00 | 6,464.00 | 6,464.00 | 2.73% | 58,379 |
| Sep 18, 2026 | 6,248.00 | 6,484.00 | 6,221.00 | 6,292.50 | 6,292.50 | 1.16% | 53,178 |
| Sep 17, 2026 | 6,030.00 | 6,268.50 | 6,029.50 | 6,220.50 | 6,220.50 | 4.17% | 48,450 |
| Sep 16, 2026 | 6,200.00 | 6,229.50 | 5,941.50 | 5,971.50 | 5,971.50 | -4.52% | 83,297 |
| Sep 15, 2026 | 6,640.00 | 6,654.00 | 6,254.00 | 6,254.00 | 6,254.00 | -5.00% | 45,556 |
| Sep 11, 2026 | 6,219.00 | 6,591.50 | 6,064.50 | 6,583.00 | 6,583.00 | 4.86% | 109,374 |
| Sep 10, 2026 | 6,510.00 | 6,654.00 | 6,241.50 | 6,278.00 | 6,278.00 | -4.44% | 70,105 |
| Sep 9, 2026 | 6,325.00 | 6,629.00 | 6,290.00 | 6,570.00 | 6,570.00 | 4.06% | 134,865 |
| Sep 8, 2026 | 6,360.50 | 6,360.50 | 6,260.50 | 6,313.50 | 6,313.50 | -1.25% | 45,422 |
| Sep 7, 2026 | 6,339.00 | 6,449.00 | 6,143.00 | 6,393.50 | 6,393.50 | 1.51% | 247,779 |
| Sep 4, 2026 | 5,725.00 | 6,298.50 | 5,719.50 | 6,298.50 | 6,298.50 | 10.00% | 427,607 |
| Sep 3, 2026 | 5,370.00 | 5,790.00 | 5,291.00 | 5,726.00 | 5,726.00 | 7.66% | 246,795 |
| Sep 2, 2026 | 5,400.00 | 5,650.00 | 5,300.00 | 5,318.50 | 5,318.50 | -1.74% | 157,903 |
| Sep 1, 2026 | 5,268.00 | 5,499.00 | 5,169.00 | 5,412.50 | 5,412.50 | 5.96% | 247,241 |
| Aug 31, 2026 | 5,188.00 | 5,194.00 | 5,079.00 | 5,108.00 | 5,108.00 | -1.51% | 35,564 |
| Aug 28, 2026 | 5,242.00 | 5,295.00 | 5,171.00 | 5,186.50 | 5,186.50 | -0.14% | 36,373 |
| Aug 27, 2026 | 5,237.00 | 5,250.00 | 5,155.00 | 5,194.00 | 5,194.00 | 0.07% | 38,450 |
| Aug 26, 2026 | 5,232.00 | 5,335.00 | 5,170.00 | 5,190.50 | 5,190.50 | -0.03% | 50,071 |
| Aug 25, 2026 | 5,238.00 | 5,238.00 | 5,151.50 | 5,192.00 | 5,192.00 | -0.23% | 31,101 |
| Aug 24, 2026 | 5,356.50 | 5,356.50 | 5,181.50 | 5,204.00 | 5,204.00 | -2.25% | 35,983 |
| Aug 21, 2026 | 5,199.00 | 5,356.00 | 5,154.00 | 5,324.00 | 5,324.00 | 3.19% | 82,057 |
| Aug 20, 2026 | 5,279.00 | 5,304.50 | 5,135.00 | 5,159.50 | 5,159.50 | -1.32% | 47,627 |
| Aug 19, 2026 | 5,310.00 | 5,389.50 | 5,210.00 | 5,228.50 | 5,228.50 | -1.53% | 60,377 |
| Aug 18, 2026 | 5,264.50 | 5,398.00 | 5,200.00 | 5,309.50 | 5,309.50 | -0.22% | 90,518 |
| Aug 17, 2026 | 5,185.00 | 5,647.50 | 5,121.50 | 5,321.00 | 5,321.00 | 3.63% | 397,440 |
| Aug 14, 2026 | 5,190.00 | 5,360.00 | 5,075.00 | 5,134.50 | 5,134.50 | -0.73% | 145,136 |
| Aug 13, 2026 | 5,172.00 | 5,347.00 | 5,075.00 | 5,172.00 | 5,172.00 | - | 111,181 |
| Aug 12, 2026 | 5,200.00 | 5,270.00 | 5,125.50 | 5,172.00 | 5,172.00 | -0.70% | 71,634 |