Mahindra & Mahindra Limited (500520.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 05:07PM EST
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | - | - | - | - | - | - |
| 02 Feb 2023 | 1,352.10 | 1,378.00 | 1,330.15 | 1,352.70 | 1,352.70 | 56,766 |
| 01 Feb 2023 | 1,383.00 | 1,389.90 | 1,322.60 | 1,352.20 | 1,352.20 | 55,175 |
| 31 Jan 2023 | 1,345.50 | 1,384.95 | 1,335.25 | 1,378.60 | 1,378.60 | 109,114 |
| 30 Jan 2023 | 1,320.60 | 1,342.00 | 1,304.55 | 1,331.65 | 1,331.65 | 65,086 |
| 27 Jan 2023 | 1,315.30 | 1,340.00 | 1,287.00 | 1,320.60 | 1,320.60 | 58,904 |
| 26 Jan 2023 | 1,311.30 | 1,311.30 | 1,311.30 | 1,311.30 | 1,311.30 | - |
| 25 Jan 2023 | 1,327.00 | 1,331.75 | 1,306.10 | 1,311.30 | 1,311.30 | 17,306 |
| 24 Jan 2023 | 1,330.05 | 1,340.00 | 1,321.15 | 1,323.45 | 1,323.45 | 45,909 |
| 23 Jan 2023 | 1,315.10 | 1,345.25 | 1,312.00 | 1,327.75 | 1,327.75 | 55,360 |
| 20 Jan 2023 | 1,320.20 | 1,324.80 | 1,312.00 | 1,315.05 | 1,315.05 | 41,406 |
| 19 Jan 2023 | 1,308.05 | 1,329.10 | 1,305.00 | 1,319.70 | 1,319.70 | 17,895 |
| 18 Jan 2023 | 1,317.05 | 1,324.30 | 1,308.50 | 1,321.85 | 1,321.85 | 15,323 |
| 17 Jan 2023 | 1,324.85 | 1,324.85 | 1,304.25 | 1,320.00 | 1,320.00 | 40,074 |
| 13 Jan 2023 | 1,320.20 | 1,336.70 | 1,311.65 | 1,327.90 | 1,327.90 | 77,929 |
| 12 Jan 2023 | 1,306.90 | 1,326.90 | 1,306.90 | 1,319.80 | 1,319.80 | 82,206 |
| 11 Jan 2023 | 1,314.80 | 1,320.00 | 1,301.25 | 1,312.60 | 1,312.60 | 31,665 |
| 10 Jan 2023 | 1,314.90 | 1,326.00 | 1,305.55 | 1,314.80 | 1,314.80 | 101,756 |
| 09 Jan 2023 | 1,267.00 | 1,313.30 | 1,267.00 | 1,310.40 | 1,310.40 | 192,209 |
| 06 Jan 2023 | 1,250.70 | 1,274.90 | 1,248.85 | 1,264.95 | 1,264.95 | 52,265 |
| 05 Jan 2023 | 1,237.00 | 1,255.60 | 1,231.65 | 1,251.65 | 1,251.65 | 26,928 |
| 04 Jan 2023 | 1,254.75 | 1,254.75 | 1,231.00 | 1,236.00 | 1,236.00 | 27,954 |
| 03 Jan 2023 | 1,262.90 | 1,264.45 | 1,246.20 | 1,248.60 | 1,248.60 | 47,745 |
| 30 Dec 2022 | 1,263.25 | 1,263.25 | 1,245.00 | 1,249.30 | 1,249.30 | 33,207 |
| 29 Dec 2022 | 1,255.80 | 1,268.00 | 1,239.05 | 1,261.80 | 1,261.80 | 31,153 |
| 28 Dec 2022 | 1,233.00 | 1,255.00 | 1,226.40 | 1,251.95 | 1,251.95 | 46,441 |
| 27 Dec 2022 | 1,249.95 | 1,249.95 | 1,224.15 | 1,232.60 | 1,232.60 | 134,532 |
| 23 Dec 2022 | 1,217.00 | 1,229.80 | 1,207.85 | 1,225.95 | 1,225.95 | 266,571 |
| 22 Dec 2022 | 1,265.95 | 1,280.00 | 1,228.85 | 1,232.90 | 1,232.90 | 91,573 |
| 21 Dec 2022 | 1,274.55 | 1,284.85 | 1,259.20 | 1,266.00 | 1,266.00 | 26,911 |
| 20 Dec 2022 | 1,291.00 | 1,291.00 | 1,263.95 | 1,273.80 | 1,273.80 | 76,668 |
| 19 Dec 2022 | 1,250.00 | 1,294.00 | 1,247.80 | 1,290.40 | 1,290.40 | 88,301 |
| 16 Dec 2022 | 1,275.05 | 1,286.00 | 1,250.00 | 1,251.40 | 1,251.40 | 38,639 |
| 15 Dec 2022 | 1,286.00 | 1,293.50 | 1,282.10 | 1,286.85 | 1,286.85 | 18,957 |
| 14 Dec 2022 | 1,284.05 | 1,290.50 | 1,276.85 | 1,286.15 | 1,286.15 | 81,163 |
| 13 Dec 2022 | 1,269.95 | 1,286.20 | 1,268.75 | 1,283.70 | 1,283.70 | 38,866 |
| 12 Dec 2022 | 1,261.10 | 1,277.05 | 1,256.50 | 1,263.65 | 1,263.65 | 49,122 |
| 09 Dec 2022 | 1,278.60 | 1,284.50 | 1,257.00 | 1,265.50 | 1,265.50 | 20,086 |
| 08 Dec 2022 | 1,269.05 | 1,282.00 | 1,269.05 | 1,274.10 | 1,274.10 | 38,121 |
| 07 Dec 2022 | 1,263.05 | 1,268.95 | 1,252.25 | 1,266.35 | 1,266.35 | 44,896 |
| 06 Dec 2022 | 1,249.95 | 1,265.25 | 1,248.55 | 1,263.10 | 1,263.10 | 56,271 |
| 05 Dec 2022 | 1,268.00 | 1,268.00 | 1,252.35 | 1,258.50 | 1,258.50 | 87,218 |
| 02 Dec 2022 | 1,293.00 | 1,293.70 | 1,260.00 | 1,264.40 | 1,264.40 | 146,160 |
| 01 Dec 2022 | 1,315.00 | 1,317.50 | 1,288.60 | 1,293.35 | 1,293.35 | 86,115 |
| 30 Nov 2022 | 1,257.05 | 1,315.30 | 1,257.05 | 1,307.20 | 1,307.20 | 197,293 |
| 29 Nov 2022 | 1,252.30 | 1,265.00 | 1,248.15 | 1,256.95 | 1,256.95 | 202,455 |
| 28 Nov 2022 | 1,260.50 | 1,271.25 | 1,246.15 | 1,250.70 | 1,250.70 | 169,832 |
| 25 Nov 2022 | 1,254.15 | 1,267.00 | 1,246.00 | 1,260.60 | 1,260.60 | 56,660 |
| 23 Nov 2022 | 1,237.00 | 1,240.50 | 1,224.25 | 1,235.10 | 1,235.10 | 125,839 |
| 22 Nov 2022 | 1,218.00 | 1,234.90 | 1,216.50 | 1,228.70 | 1,228.70 | 23,330 |
| 21 Nov 2022 | 1,216.00 | 1,234.65 | 1,201.65 | 1,218.00 | 1,218.00 | 105,457 |
| 18 Nov 2022 | 1,251.00 | 1,255.00 | 1,217.60 | 1,227.25 | 1,227.25 | 75,350 |
| 17 Nov 2022 | 1,284.85 | 1,284.85 | 1,254.00 | 1,258.25 | 1,258.25 | 85,019 |
| 16 Nov 2022 | 1,290.40 | 1,295.05 | 1,275.80 | 1,286.05 | 1,286.05 | 86,498 |
| 15 Nov 2022 | 1,280.00 | 1,296.20 | 1,275.25 | 1,291.90 | 1,291.90 | 113,069 |
| 14 Nov 2022 | 1,302.00 | 1,310.00 | 1,268.45 | 1,277.95 | 1,277.95 | 115,402 |
| 11 Nov 2022 | 1,305.00 | 1,317.85 | 1,278.65 | 1,287.15 | 1,287.15 | 348,920 |
| 10 Nov 2022 | 1,330.10 | 1,339.00 | 1,291.00 | 1,297.95 | 1,297.95 | 61,009 |
| 09 Nov 2022 | 1,360.00 | 1,365.00 | 1,332.00 | 1,337.20 | 1,337.20 | 28,099 |
| 08 Nov 2022 | - | - | - | - | - | - |
| 07 Nov 2022 | 1,339.35 | 1,355.00 | 1,337.25 | 1,351.15 | 1,351.15 | 40,106 |
| 04 Nov 2022 | 1,339.00 | 1,351.75 | 1,331.00 | 1,338.15 | 1,338.15 | 73,921 |
| 03 Nov 2022 | 1,343.45 | 1,354.95 | 1,329.00 | 1,335.70 | 1,335.70 | 1,428,005 |
| 02 Nov 2022 | 1,353.00 | 1,360.00 | 1,338.60 | 1,352.50 | 1,352.50 | 110,268 |
| 01 Nov 2022 | 1,358.50 | 1,366.30 | 1,346.40 | 1,353.80 | 1,353.80 | 187,018 |
| 31 Oct 2022 | 1,314.50 | 1,358.90 | 1,314.50 | 1,346.75 | 1,346.75 | 215,629 |
| 28 Oct 2022 | 1,297.35 | 1,315.45 | 1,290.60 | 1,311.30 | 1,311.30 | 157,141 |
| 27 Oct 2022 | 1,280.85 | 1,299.80 | 1,280.00 | 1,293.15 | 1,293.15 | 120,197 |
| 26 Oct 2022 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | 1,280.75 | - |
| 25 Oct 2022 | 1,265.15 | 1,283.95 | 1,259.60 | 1,280.75 | 1,280.75 | 36,889 |
| 24 Oct 2022 | 1,262.70 | 1,276.95 | 1,261.55 | 1,270.55 | 1,270.55 | 27,255 |
| 21 Oct 2022 | 1,249.75 | 1,268.50 | 1,244.50 | 1,256.85 | 1,256.85 | 48,341 |
| 20 Oct 2022 | 1,242.00 | 1,253.00 | 1,224.65 | 1,250.40 | 1,250.40 | 53,146 |
| 19 Oct 2022 | 1,263.55 | 1,264.70 | 1,244.05 | 1,248.60 | 1,248.60 | 26,915 |
| 18 Oct 2022 | 1,239.80 | 1,267.00 | 1,234.25 | 1,252.75 | 1,252.75 | 187,646 |
| 17 Oct 2022 | 1,225.05 | 1,237.10 | 1,196.30 | 1,231.55 | 1,231.55 | 1,223,681 |
| 14 Oct 2022 | 1,261.50 | 1,273.10 | 1,228.25 | 1,230.25 | 1,230.25 | 41,696 |
| 13 Oct 2022 | 1,251.05 | 1,274.00 | 1,241.00 | 1,247.70 | 1,247.70 | 75,952 |
| 12 Oct 2022 | 1,238.35 | 1,259.40 | 1,230.20 | 1,248.25 | 1,248.25 | 125,450 |
| 11 Oct 2022 | 1,246.05 | 1,249.40 | 1,225.30 | 1,228.60 | 1,228.60 | 1,187,429 |
| 10 Oct 2022 | 1,232.20 | 1,246.30 | 1,217.95 | 1,243.00 | 1,243.00 | 62,815 |
| 07 Oct 2022 | 1,256.10 | 1,260.00 | 1,232.55 | 1,239.25 | 1,239.25 | 60,385 |
| 06 Oct 2022 | 1,265.00 | 1,277.05 | 1,254.55 | 1,256.45 | 1,256.45 | 136,446 |
| 05 Oct 2022 | - | - | - | - | - | - |
| 04 Oct 2022 | 1,266.00 | 1,277.90 | 1,255.20 | 1,259.85 | 1,259.85 | 102,778 |
| 03 Oct 2022 | 1,266.00 | 1,275.85 | 1,241.80 | 1,251.50 | 1,251.50 | 79,536 |
| 30 Sept 2022 | 1,249.20 | 1,282.35 | 1,232.75 | 1,268.70 | 1,268.70 | 136,760 |
| 29 Sept 2022 | 1,244.20 | 1,267.70 | 1,244.20 | 1,256.65 | 1,256.65 | 118,181 |
| 28 Sept 2022 | 1,230.00 | 1,261.80 | 1,212.00 | 1,242.65 | 1,242.65 | 154,989 |
| 27 Sept 2022 | 1,242.00 | 1,252.60 | 1,222.00 | 1,235.75 | 1,235.75 | 40,766 |
| 26 Sept 2022 | 1,246.90 | 1,255.90 | 1,216.25 | 1,235.30 | 1,235.30 | 73,377 |
| 23 Sept 2022 | 1,300.15 | 1,318.40 | 1,261.15 | 1,271.30 | 1,271.30 | 157,022 |
| 22 Sept 2022 | 1,290.00 | 1,320.45 | 1,290.00 | 1,310.65 | 1,310.65 | 83,957 |
| 21 Sept 2022 | 1,304.00 | 1,322.40 | 1,294.65 | 1,306.90 | 1,306.90 | 142,932 |
| 20 Sept 2022 | 1,298.20 | 1,312.00 | 1,297.00 | 1,302.90 | 1,302.90 | 167,325 |
| 19 Sept 2022 | 1,255.00 | 1,299.00 | 1,250.25 | 1,288.70 | 1,288.70 | 1,088,592 |
| 16 Sept 2022 | 1,292.10 | 1,296.95 | 1,234.35 | 1,250.50 | 1,250.50 | 201,041 |
| 15 Sept 2022 | 1,300.00 | 1,314.00 | 1,289.35 | 1,296.95 | 1,296.95 | 134,464 |
| 14 Sept 2022 | 1,282.20 | 1,314.05 | 1,280.15 | 1,297.60 | 1,297.60 | 238,210 |
| 13 Sept 2022 | 1,308.90 | 1,309.70 | 1,291.15 | 1,299.95 | 1,299.95 | 181,172 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
