Mahindra & Mahindra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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