SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 3,949.00
-134.30 (-3.29%)
Jul 22, 2026, 3:29 PM IST
NSE:SMLMAH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 4,100.00 | 4,101.00 | 3,928.40 | 3,949.00 | - | -3.29% | 66,617 |
| 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 |
| Jul 2, 2026 | 3,990.00 | 4,026.50 | 3,945.90 | 4,006.60 | 3,983.10 | 1.16% | 44,223 |
| Jul 1, 2026 | 4,089.90 | 4,089.90 | 3,905.00 | 3,960.50 | 3,937.27 | -3.36% | 101,764 |
| Jun 30, 2026 | 4,035.00 | 4,134.80 | 3,978.00 | 4,098.00 | 4,073.96 | 1.76% | 68,971 |
| Jun 29, 2026 | 4,094.90 | 4,099.20 | 4,001.20 | 4,027.20 | 4,003.58 | -1.61% | 34,495 |
| Jun 25, 2026 | 4,063.00 | 4,114.80 | 3,860.00 | 4,092.90 | 4,068.89 | 1.39% | 157,707 |
| Jun 24, 2026 | 4,080.00 | 4,106.60 | 3,980.10 | 4,036.80 | 4,013.12 | -1.36% | 32,346 |
| Jun 23, 2026 | 4,085.00 | 4,189.00 | 4,073.20 | 4,092.60 | 4,068.60 | -0.17% | 50,538 |
| Jun 22, 2026 | 4,104.00 | 4,154.80 | 4,080.20 | 4,099.70 | 4,075.65 | 0.18% | 71,651 |
| Jun 19, 2026 | 4,056.10 | 4,126.60 | 4,012.20 | 4,092.20 | 4,068.20 | 1.39% | 72,589 |
| Jun 18, 2026 | 3,976.20 | 4,165.00 | 3,976.20 | 4,035.90 | 4,012.23 | 1.67% | 116,636 |
| Jun 17, 2026 | 3,969.90 | 4,010.00 | 3,934.40 | 3,969.60 | 3,946.32 | 0.78% | 45,925 |
| Jun 16, 2026 | 4,029.40 | 4,064.70 | 3,918.10 | 3,939.00 | 3,915.90 | -1.90% | 37,167 |
| Jun 15, 2026 | 3,945.00 | 4,176.00 | 3,918.70 | 4,015.30 | 3,991.75 | 3.39% | 188,829 |
| Jun 12, 2026 | 3,775.00 | 3,900.50 | 3,750.00 | 3,883.80 | 3,861.02 | 5.33% | 79,055 |
| Jun 11, 2026 | 3,765.40 | 3,775.00 | 3,680.00 | 3,687.10 | 3,665.47 | -2.08% | 29,362 |
| Jun 10, 2026 | 3,789.40 | 3,844.50 | 3,732.00 | 3,765.40 | 3,743.31 | -0.63% | 38,425 |
| Jun 9, 2026 | 3,771.70 | 3,834.80 | 3,753.10 | 3,789.40 | 3,767.17 | 1.98% | 41,562 |
| Jun 8, 2026 | 3,740.00 | 3,784.00 | 3,702.10 | 3,716.00 | 3,694.20 | -1.82% | 29,798 |
| Jun 5, 2026 | 3,790.00 | 3,899.00 | 3,760.00 | 3,785.00 | 3,762.80 | 0.88% | 68,180 |
| Jun 4, 2026 | 3,798.20 | 3,882.30 | 3,735.00 | 3,751.80 | 3,729.79 | -1.62% | 47,706 |
| Jun 3, 2026 | 3,700.00 | 3,857.30 | 3,649.90 | 3,813.40 | 3,791.03 | 2.69% | 78,020 |
| Jun 2, 2026 | 3,640.00 | 3,919.00 | 3,637.20 | 3,713.50 | 3,691.72 | 1.54% | 151,619 |
| Jun 1, 2026 | 3,798.00 | 3,798.00 | 3,623.60 | 3,657.20 | 3,635.75 | -2.37% | 37,803 |
| May 29, 2026 | 3,913.00 | 3,914.60 | 3,702.50 | 3,745.80 | 3,723.83 | -3.85% | 37,602 |
| May 27, 2026 | 3,881.10 | 3,919.80 | 3,835.10 | 3,895.60 | 3,872.75 | 0.37% | 45,601 |
| May 26, 2026 | 3,845.00 | 3,909.80 | 3,830.40 | 3,881.10 | 3,858.34 | 0.45% | 28,964 |
| May 25, 2026 | 3,899.00 | 3,939.80 | 3,811.60 | 3,863.60 | 3,840.94 | -0.05% | 78,181 |
| May 22, 2026 | 3,770.10 | 3,890.00 | 3,729.20 | 3,865.60 | 3,842.93 | 1.83% | 78,559 |
| May 21, 2026 | 3,810.00 | 3,834.80 | 3,736.10 | 3,796.30 | 3,774.03 | 1.40% | 53,694 |
| May 20, 2026 | 3,520.00 | 3,868.80 | 3,456.30 | 3,744.00 | 3,722.04 | 5.93% | 118,907 |
| May 19, 2026 | 3,519.90 | 3,572.50 | 3,508.30 | 3,534.40 | 3,513.67 | 0.91% | 28,158 |
| May 18, 2026 | 3,588.00 | 3,609.70 | 3,430.00 | 3,502.60 | 3,482.06 | -3.63% | 57,018 |
| May 15, 2026 | 3,734.30 | 3,735.00 | 3,570.10 | 3,634.40 | 3,613.08 | -1.95% | 55,764 |
| May 14, 2026 | 3,638.80 | 3,719.80 | 3,560.00 | 3,706.50 | 3,684.76 | 2.22% | 41,431 |
| May 13, 2026 | 3,624.70 | 3,673.00 | 3,614.20 | 3,626.00 | 3,604.73 | 0.33% | 26,402 |
| May 12, 2026 | 3,760.10 | 3,760.10 | 3,555.50 | 3,614.20 | 3,593.00 | -3.98% | 56,619 |