Mahindra & Mahindra Limited (MAHMF)
OTCMKTS
· Delayed Price · Currency is USD
33.80
+2.60 (8.33%)
At close: Apr 24, 2025
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | 8.33% | 308 |
| Apr 21, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | 439 |
| Apr 17, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 5.23% | 204 |
| Apr 11, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.04% | 272 |
| Apr 10, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 27,501 |
| Apr 9, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 6.94% | 12,903 |
| Apr 8, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -11.90% | 109 |
| Mar 11, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | -1.31% | 299 |
| Mar 10, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.45% | 307 |
| Mar 7, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 4.54% | 527 |
| Mar 4, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -6.45% | 135 |
| Feb 26, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -3.49% | 325 |
| Feb 11, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | -13.86% | 218 |
| Feb 10, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 12.01% | 235 |
| Feb 4, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -6.44% | 1,845 |
| Jan 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 12.14% | 168 |
| Jan 24, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 2.62% | 205 |
| Jan 22, 2025 | 32.60 | 32.60 | 31.72 | 31.72 | 31.72 | -5.74% | 2,446 |
| Jan 17, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.97% | 1,322 |
| Jan 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.69% | 5,006 |
| Jan 15, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -12.32% | 162 |
| Jan 6, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | 0.03% | 145 |
| Jan 2, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.40% | 713 |
| Dec 26, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 9.59% | 185 |
| Dec 16, 2024 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -7.44% | 344 |
| Dec 13, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 8.52% | 493 |
| Dec 12, 2024 | 33.70 | 36.28 | 33.70 | 33.75 | 33.75 | -3.57% | 454 |
| Dec 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.21% | 364 |
| Dec 10, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | -5.08% | 178 |
| Dec 6, 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.52% | 2,864 |
| Dec 5, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 6.03% | 261 |
| Dec 2, 2024 | 38.00 | 38.00 | 35.40 | 36.50 | 36.50 | 2.53% | 6,924 |
| Nov 26, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.86% | 209 |
| Nov 18, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 9.16% | 127 |
| Nov 15, 2024 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -7.65% | 648 |
| Nov 14, 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -1.75% | 147 |
| Nov 12, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -1.96% | 245 |