SML Mahindra Limited (NSE:SMLMAH)
India · Delayed Price · Currency is INR 3,857.00
+60.70 (1.60%)
May 22, 2026, 3:29 PM IST
NSE:SMLMAH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3,770.10 | 3,890.00 | 3,729.20 | 3,865.60 | 3,865.60 | 1.83% | 78,559 |
| May 21, 2026 | 3,810.00 | 3,834.80 | 3,736.10 | 3,796.30 | 3,796.30 | 1.40% | 53,694 |
| May 20, 2026 | 3,520.00 | 3,868.80 | 3,456.30 | 3,744.00 | 3,744.00 | 5.93% | 118,907 |
| May 19, 2026 | 3,519.90 | 3,572.50 | 3,508.30 | 3,534.40 | 3,534.40 | 0.91% | 28,158 |
| May 18, 2026 | 3,588.00 | 3,609.70 | 3,430.00 | 3,502.60 | 3,502.60 | -3.63% | 57,018 |
| May 15, 2026 | 3,734.30 | 3,735.00 | 3,570.10 | 3,634.40 | 3,634.40 | -1.95% | 55,764 |
| May 14, 2026 | 3,638.80 | 3,719.80 | 3,560.00 | 3,706.50 | 3,706.50 | 2.22% | 41,431 |
| May 13, 2026 | 3,624.70 | 3,673.00 | 3,614.20 | 3,626.00 | 3,626.00 | 0.33% | 26,402 |
| May 12, 2026 | 3,760.10 | 3,760.10 | 3,555.50 | 3,614.20 | 3,614.20 | -3.98% | 56,619 |
| May 11, 2026 | 3,790.10 | 3,791.10 | 3,680.00 | 3,763.90 | 3,763.90 | -0.98% | 48,912 |
| May 8, 2026 | 3,867.00 | 3,885.80 | 3,790.00 | 3,801.20 | 3,801.20 | -2.24% | 54,497 |
| May 7, 2026 | 3,920.00 | 3,932.80 | 3,840.00 | 3,888.40 | 3,888.40 | 0.41% | 51,816 |
| May 6, 2026 | 3,699.90 | 3,933.00 | 3,699.90 | 3,872.50 | 3,872.50 | 5.80% | 121,812 |
| May 5, 2026 | 3,700.00 | 3,719.00 | 3,582.20 | 3,660.10 | 3,660.10 | -1.12% | 58,216 |
| May 4, 2026 | 3,730.00 | 3,766.80 | 3,660.10 | 3,701.40 | 3,701.40 | -0.70% | 68,501 |
| Apr 30, 2026 | 3,780.00 | 3,822.10 | 3,700.00 | 3,727.60 | 3,727.60 | -1.44% | 75,633 |
| Apr 29, 2026 | 3,905.00 | 3,912.00 | 3,770.00 | 3,782.10 | 3,782.10 | -2.36% | 62,319 |
| Apr 28, 2026 | 3,920.00 | 3,925.00 | 3,850.50 | 3,873.40 | 3,873.40 | -0.93% | 36,755 |
| Apr 27, 2026 | 3,923.70 | 3,949.80 | 3,879.10 | 3,909.70 | 3,909.70 | 0.56% | 51,758 |
| Apr 24, 2026 | 3,960.00 | 3,980.00 | 3,820.00 | 3,887.80 | 3,887.80 | -0.74% | 112,391 |
| Apr 23, 2026 | 3,796.90 | 3,949.80 | 3,790.00 | 3,916.80 | 3,916.80 | 3.16% | 112,769 |
| Apr 22, 2026 | 4,059.00 | 4,059.00 | 3,771.10 | 3,796.90 | 3,796.90 | -5.44% | 197,013 |
| Apr 21, 2026 | 4,166.50 | 4,275.00 | 3,975.50 | 4,015.30 | 4,015.30 | -7.09% | 334,642 |
| Apr 20, 2026 | 4,340.70 | 4,362.90 | 4,200.00 | 4,321.60 | 4,321.60 | 0.06% | 105,529 |
| Apr 17, 2026 | 4,390.00 | 4,419.80 | 4,252.70 | 4,319.20 | 4,319.20 | -0.63% | 91,252 |
| Apr 16, 2026 | 4,288.40 | 4,382.90 | 4,230.00 | 4,346.50 | 4,346.50 | 2.54% | 90,238 |
| Apr 15, 2026 | 4,230.00 | 4,344.80 | 4,202.40 | 4,239.00 | 4,239.00 | 3.17% | 100,880 |
| Apr 13, 2026 | 4,050.50 | 4,212.10 | 4,000.00 | 4,108.60 | 4,108.60 | -1.02% | 82,511 |
| Apr 10, 2026 | 4,194.00 | 4,225.00 | 4,131.00 | 4,151.10 | 4,151.10 | 0.52% | 69,343 |
| Apr 9, 2026 | 4,330.00 | 4,383.20 | 4,074.10 | 4,129.80 | 4,129.80 | -4.38% | 140,667 |
| Apr 8, 2026 | 4,258.20 | 4,362.60 | 4,100.00 | 4,319.10 | 4,319.10 | 8.90% | 208,655 |
| Apr 7, 2026 | 4,080.00 | 4,105.00 | 3,948.30 | 3,966.00 | 3,966.00 | -3.28% | 53,502 |
| Apr 6, 2026 | 4,100.00 | 4,152.00 | 4,029.00 | 4,100.60 | 4,100.60 | 0.98% | 55,911 |
| Apr 2, 2026 | 3,870.00 | 4,155.00 | 3,805.00 | 4,061.00 | 4,061.00 | 2.30% | 79,746 |
| Apr 1, 2026 | 3,949.90 | 3,969.70 | 3,905.10 | 3,969.70 | 3,969.70 | 5.00% | 40,907 |
| Mar 30, 2026 | 3,839.70 | 3,954.30 | 3,780.10 | 3,780.70 | 3,780.70 | -4.98% | 60,641 |
| Mar 27, 2026 | 4,168.00 | 4,188.40 | 3,969.40 | 3,979.00 | 3,979.00 | -4.77% | 105,235 |
| Mar 25, 2026 | 4,100.00 | 4,178.30 | 4,073.90 | 4,178.30 | 4,178.30 | 5.00% | 57,842 |
| Mar 24, 2026 | 3,979.00 | 4,040.10 | 3,850.00 | 3,979.40 | 3,979.40 | 3.42% | 93,850 |
| Mar 23, 2026 | 4,001.00 | 4,001.00 | 3,847.80 | 3,847.80 | 3,847.80 | -5.00% | 52,595 |
| Mar 20, 2026 | 4,024.90 | 4,151.40 | 3,940.60 | 4,050.30 | 4,050.30 | 2.44% | 93,547 |
| Mar 19, 2026 | 4,103.30 | 4,161.10 | 3,942.00 | 3,953.80 | 3,953.80 | -4.61% | 108,439 |
| Mar 18, 2026 | 3,999.00 | 4,144.80 | 3,952.80 | 4,144.80 | 4,144.80 | 5.00% | 44,607 |
| Mar 17, 2026 | 3,870.00 | 3,985.00 | 3,790.00 | 3,947.50 | 3,947.50 | 3.11% | 63,441 |
| Mar 16, 2026 | 3,670.00 | 3,842.50 | 3,615.10 | 3,828.50 | 3,828.50 | 4.17% | 101,731 |
| Mar 13, 2026 | 3,809.00 | 3,862.50 | 3,642.30 | 3,675.10 | 3,675.10 | -3.95% | 80,006 |
| 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 |