SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 6,590.00
+312.00 (4.97%)
Sep 11, 2026, 3:30 PM IST
NSE:SMLMAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 5,205.00 | 5,445.00 | 5,060.50 | 5,208.50 | 5,208.50 | -0.35% | 219,413 |
| Aug 10, 2026 | 5,598.00 | 5,598.00 | 5,152.50 | 5,227.00 | 5,227.00 | -5.89% | 148,630 |
| Aug 7, 2026 | 5,676.00 | 5,676.50 | 5,518.50 | 5,554.00 | 5,554.00 | -2.09% | 96,731 |
| Aug 6, 2026 | 5,773.00 | 5,884.00 | 5,608.00 | 5,672.50 | 5,672.50 | -4.14% | 188,084 |
| Aug 5, 2026 | 5,410.00 | 5,967.50 | 5,410.00 | 5,917.50 | 5,917.50 | 9.08% | 517,639 |
| Aug 4, 2026 | 5,470.00 | 5,544.00 | 5,281.00 | 5,425.00 | 5,425.00 | -0.71% | 117,012 |
| Aug 3, 2026 | 5,690.00 | 5,756.00 | 5,401.00 | 5,464.00 | 5,464.00 | -3.90% | 257,127 |
| Jul 31, 2026 | 5,550.00 | 5,987.90 | 5,252.00 | 5,685.60 | 5,685.60 | 3.77% | 1,799,657 |
| Jul 30, 2026 | 5,024.00 | 5,479.20 | 5,020.50 | 5,479.20 | 5,479.20 | 20.00% | 1,495,350 |
| Jul 29, 2026 | 3,838.00 | 4,566.00 | 3,805.00 | 4,566.00 | 4,566.00 | 20.00% | 475,660 |
| Jul 28, 2026 | 3,907.70 | 3,910.00 | 3,771.30 | 3,805.00 | 3,805.00 | -2.53% | 65,705 |
| Jul 27, 2026 | 3,909.80 | 3,995.00 | 3,872.00 | 3,903.80 | 3,903.80 | 1.55% | 55,979 |
| Jul 24, 2026 | 3,903.40 | 3,903.40 | 3,766.00 | 3,844.40 | 3,844.40 | -1.41% | 58,187 |
| Jul 23, 2026 | 3,956.00 | 3,961.80 | 3,883.30 | 3,899.30 | 3,899.30 | -1.58% | 41,027 |
| Jul 22, 2026 | 4,100.00 | 4,101.00 | 3,928.40 | 3,961.70 | 3,961.70 | -2.98% | 66,615 |
| Jul 21, 2026 | 3,880.00 | 4,337.20 | 3,876.00 | 4,083.30 | 4,083.30 | 2.45% | 297,826 |
| Jul 20, 2026 | 4,084.00 | 4,129.50 | 3,944.80 | 3,985.60 | 3,985.60 | -2.44% | 88,589 |
| Jul 17, 2026 | 4,099.20 | 4,100.00 | 3,951.00 | 4,085.20 | 4,085.20 | -0.24% | 56,706 |
| Jul 16, 2026 | 4,110.00 | 4,144.80 | 4,080.00 | 4,095.10 | 4,095.10 | -1.15% | 18,852 |
| Jul 15, 2026 | 4,085.00 | 4,182.00 | 4,069.60 | 4,142.70 | 4,142.70 | 1.36% | 58,922 |
| Jul 14, 2026 | 4,199.00 | 4,239.90 | 4,060.00 | 4,087.30 | 4,087.30 | -2.70% | 96,919 |
| Jul 13, 2026 | 4,141.00 | 4,240.00 | 4,050.00 | 4,200.70 | 4,200.70 | 1.10% | 102,933 |
| Jul 10, 2026 | 4,110.50 | 4,192.00 | 4,108.00 | 4,154.90 | 4,154.90 | 1.83% | 82,694 |
| Jul 9, 2026 | 3,875.00 | 4,124.50 | 3,870.00 | 4,080.40 | 4,080.40 | 5.26% | 98,284 |
| Jul 8, 2026 | 3,844.20 | 3,915.00 | 3,774.10 | 3,876.40 | 3,876.40 | 1.02% | 71,822 |
| Jul 7, 2026 | 3,925.60 | 3,941.90 | 3,814.20 | 3,837.20 | 3,837.20 | -1.42% | 59,461 |
| Jul 6, 2026 | 3,996.00 | 3,996.00 | 3,880.00 | 3,892.30 | 3,892.30 | -1.65% | 29,061 |
| Jul 3, 2026 | 4,009.40 | 4,037.00 | 3,935.00 | 3,957.60 | 3,957.60 | -0.64% | 58,847 |