Skip to main content
Mahindra & Mahindra Limited (MAHMF)
OTCMKTS · Delayed Price · Currency is USD
33.95
+2.85 (9.16%)
At close: Nov 18, 2024

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 202433.9533.9533.9533.9533.959.16%127
Nov 15, 202431.1031.1031.1031.1031.10-7.65%648
Nov 14, 202433.6833.6833.6833.6833.68-1.75%147
Nov 12, 202434.2834.2834.2834.2834.28-1.96%245
Oct 16, 202434.9634.9634.9634.9634.9624.77%100
Jul 29, 202428.0228.0228.0228.0228.0210.14%255
Jul 25, 202425.4425.4425.4425.4425.44-16.44%318
Jul 22, 202426.3830.4526.3830.4530.45-7.81%304
Jul 16, 202432.7533.0331.5433.0333.037.56%1,006
Jul 15, 202430.7030.7030.7030.7030.70-0.65%750
Jul 12, 202430.9130.9130.9130.9130.910.05%2,593
Jul 11, 202430.8930.8930.8930.8930.89-6.39%173
Jul 8, 202430.7733.0030.7733.0033.00-2.94%560
Jun 28, 202434.0034.0034.0034.0034.00-1.31%7,820
Jun 27, 202434.4534.4534.4534.4534.450.31%2,325
Jun 26, 202434.3534.3534.3534.3534.35-0.91%3,006
Jun 25, 202434.6634.6634.6634.6634.66-0.49%1,320
Jun 24, 202434.8334.8334.8334.8334.832.45%5,900
Jun 20, 202434.4334.4334.0034.0034.0027.20%2,654
May 31, 202426.7326.7326.7326.7326.73-8.82%249
May 30, 202429.3229.3229.3229.3229.32-8.13%457
May 17, 202431.9131.9131.9131.9131.9113.68%207
May 16, 202428.0728.0728.0728.0728.073.96%277
May 13, 202427.0027.0027.0027.0027.004.57%314
May 3, 202425.8225.8225.8225.8225.821.25%309
Apr 26, 202423.2325.5023.2325.5025.505.65%3,458
Apr 24, 202424.6224.6224.1424.1424.14-0.20%2,371
Apr 18, 202424.1924.1924.1924.1924.19-0.60%167
Apr 16, 202424.3324.3324.3324.3324.33-11.20%439
Apr 15, 202427.4027.4027.4027.4027.408.51%670
Apr 9, 202425.2525.2525.2525.2525.252.00%520
Apr 8, 202424.7624.7624.7624.7624.76-8.18%152
Apr 5, 202426.9626.9626.9626.9626.9610.04%441
Apr 4, 202424.5024.5024.5024.5024.50-7.62%5,149
Apr 3, 202424.2526.5224.2526.5226.5211.90%6,758
Apr 2, 202423.7023.7023.7023.7023.705.90%830
Mar 25, 202422.3822.3822.3822.3822.38-6.12%200
Mar 20, 202423.8423.8423.8423.8423.845.67%348
Mar 19, 202422.5622.5622.5622.5622.56-317
Mar 18, 202422.5622.5622.5622.5622.5614.52%120
Mar 15, 202419.7019.7019.7019.7019.70-15.31%415
Mar 14, 202423.2623.2623.2623.2623.26-0.89%700
Mar 11, 202423.4723.4723.4723.4723.47-2.13%338
Mar 5, 202423.8823.9823.8823.9823.98-7.45%1,250
Mar 1, 202425.9125.9125.9125.9125.919.97%159
Feb 28, 202423.5623.5623.5623.5623.56-1.22%100
Feb 26, 202423.8523.8523.8523.8523.851.49%225
Feb 23, 202423.5023.5023.5023.5023.50-3.69%302
Feb 22, 202423.1124.4023.1124.4024.4010.56%3,844
Feb 20, 202422.0722.0722.0722.0722.075.10%365
Feb 15, 202421.0021.0021.0021.0021.001.45%105
Feb 8, 202420.7520.7520.7020.7020.70-672
Feb 6, 202420.7921.0020.7020.7020.703.24%1,112
Jan 31, 202420.0520.0520.0520.0520.05-105
Jan 29, 202420.0520.0520.0520.0520.053.35%132
Jan 18, 202419.4019.4019.4019.4019.40-3.63%381
Jan 10, 202420.1420.1420.1320.1320.130.11%700
Jan 4, 202420.1120.1120.1120.1120.117.76%129
Dec 26, 202318.6618.6618.6618.6618.66-2.05%117
Dec 22, 202319.0519.0519.0519.0519.05-2.06%296
Dec 20, 202319.2019.4519.2019.4519.45-4.66%1,283
Dec 15, 202320.4020.4020.4020.4020.400.49%154
Dec 1, 202320.3020.3020.3020.3020.306.45%323
Nov 30, 202319.0719.0719.0719.0719.070.85%1,800
Nov 29, 202318.9118.9118.9118.9118.915.47%155
Nov 24, 202317.9317.9317.9317.9317.930.22%332