Mahindra & Mahindra Limited (MAHMF)
OTCMKTS
· Delayed Price · Currency is USD
33.90
-2.73 (-7.44%)
At close: Dec 16, 2024
Mahindra & Mahindra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | 24.77% | 100 |
| Jul 29, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 10.14% | 255 |
| Jul 25, 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -16.44% | 318 |
| Jul 22, 2024 | 26.38 | 30.45 | 26.38 | 30.45 | 30.45 | -7.81% | 304 |
| Jul 16, 2024 | 32.75 | 33.03 | 31.54 | 33.03 | 33.03 | 7.56% | 1,006 |
| Jul 15, 2024 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.65% | 750 |
| Jul 12, 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.05% | 2,593 |
| Jul 11, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | -6.39% | 173 |
| Jul 8, 2024 | 30.77 | 33.00 | 30.77 | 33.00 | 33.00 | -2.94% | 560 |
| Jun 28, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.31% | 7,820 |
| Jun 27, 2024 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.31% | 2,325 |
| Jun 26, 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.91% | 3,006 |
| Jun 25, 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | -0.49% | 1,320 |
| Jun 24, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 2.45% | 5,900 |
| Jun 20, 2024 | 34.43 | 34.43 | 34.00 | 34.00 | 34.00 | 27.20% | 2,654 |
| May 31, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -8.82% | 249 |
| May 30, 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | -8.13% | 457 |
| May 17, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 13.68% | 207 |
| May 16, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 3.96% | 277 |
| May 13, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.57% | 314 |
| May 3, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.25% | 309 |
| Apr 26, 2024 | 23.23 | 25.50 | 23.23 | 25.50 | 25.50 | 5.65% | 3,458 |
| Apr 24, 2024 | 24.62 | 24.62 | 24.14 | 24.14 | 24.14 | -0.20% | 2,371 |
| Apr 18, 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.60% | 167 |
| Apr 16, 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -11.20% | 439 |
| Apr 15, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 8.51% | 670 |
| Apr 9, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 2.00% | 520 |
| Apr 8, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -8.18% | 152 |
| Apr 5, 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 10.04% | 441 |
| Apr 4, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -7.62% | 5,149 |
| Apr 3, 2024 | 24.25 | 26.52 | 24.25 | 26.52 | 26.52 | 11.90% | 6,758 |
| Apr 2, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 5.90% | 830 |
| Mar 25, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -6.12% | 200 |
| Mar 20, 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5.67% | 348 |
| Mar 19, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - | 317 |
| Mar 18, 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 14.52% | 120 |
| Mar 15, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -15.31% | 415 |
| Mar 14, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.89% | 700 |
| Mar 11, 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -2.13% | 338 |
| Mar 5, 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 23.98 | -7.45% | 1,250 |
| Mar 1, 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 9.97% | 159 |
| Feb 28, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -1.22% | 100 |
| Feb 26, 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 1.49% | 225 |
| Feb 23, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -3.69% | 302 |
| Feb 22, 2024 | 23.11 | 24.40 | 23.11 | 24.40 | 24.40 | 10.56% | 3,844 |
| Feb 20, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 5.10% | 365 |
| Feb 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.45% | 105 |
| Feb 8, 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | - | 672 |
| Feb 6, 2024 | 20.79 | 21.00 | 20.70 | 20.70 | 20.70 | 3.24% | 1,112 |
| Jan 31, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 105 |
| Jan 29, 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 3.35% | 132 |
| Jan 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.63% | 381 |
| Jan 10, 2024 | 20.14 | 20.14 | 20.13 | 20.13 | 20.13 | 0.11% | 700 |
| Jan 4, 2024 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 7.76% | 129 |