Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023------
02 Feb 20231,352.101,378.001,330.151,352.701,352.7056,766
01 Feb 20231,383.001,389.901,322.601,352.201,352.2055,175
31 Jan 20231,345.501,384.951,335.251,378.601,378.60109,114
30 Jan 20231,320.601,342.001,304.551,331.651,331.6565,086
27 Jan 20231,315.301,340.001,287.001,320.601,320.6058,904
26 Jan 20231,311.301,311.301,311.301,311.301,311.30-
25 Jan 20231,327.001,331.751,306.101,311.301,311.3017,306
24 Jan 20231,330.051,340.001,321.151,323.451,323.4545,909
23 Jan 20231,315.101,345.251,312.001,327.751,327.7555,360
20 Jan 20231,320.201,324.801,312.001,315.051,315.0541,406
19 Jan 20231,308.051,329.101,305.001,319.701,319.7017,895
18 Jan 20231,317.051,324.301,308.501,321.851,321.8515,323
17 Jan 20231,324.851,324.851,304.251,320.001,320.0040,074
13 Jan 20231,320.201,336.701,311.651,327.901,327.9077,929
12 Jan 20231,306.901,326.901,306.901,319.801,319.8082,206
11 Jan 20231,314.801,320.001,301.251,312.601,312.6031,665
10 Jan 20231,314.901,326.001,305.551,314.801,314.80101,756
09 Jan 20231,267.001,313.301,267.001,310.401,310.40192,209
06 Jan 20231,250.701,274.901,248.851,264.951,264.9552,265
05 Jan 20231,237.001,255.601,231.651,251.651,251.6526,928
04 Jan 20231,254.751,254.751,231.001,236.001,236.0027,954
03 Jan 20231,262.901,264.451,246.201,248.601,248.6047,745
30 Dec 20221,263.251,263.251,245.001,249.301,249.3033,207
29 Dec 20221,255.801,268.001,239.051,261.801,261.8031,153
28 Dec 20221,233.001,255.001,226.401,251.951,251.9546,441
27 Dec 20221,249.951,249.951,224.151,232.601,232.60134,532
23 Dec 20221,217.001,229.801,207.851,225.951,225.95266,571
22 Dec 20221,265.951,280.001,228.851,232.901,232.9091,573
21 Dec 20221,274.551,284.851,259.201,266.001,266.0026,911
20 Dec 20221,291.001,291.001,263.951,273.801,273.8076,668
19 Dec 20221,250.001,294.001,247.801,290.401,290.4088,301
16 Dec 20221,275.051,286.001,250.001,251.401,251.4038,639
15 Dec 20221,286.001,293.501,282.101,286.851,286.8518,957
14 Dec 20221,284.051,290.501,276.851,286.151,286.1581,163
13 Dec 20221,269.951,286.201,268.751,283.701,283.7038,866
12 Dec 20221,261.101,277.051,256.501,263.651,263.6549,122
09 Dec 20221,278.601,284.501,257.001,265.501,265.5020,086
08 Dec 20221,269.051,282.001,269.051,274.101,274.1038,121
07 Dec 20221,263.051,268.951,252.251,266.351,266.3544,896
06 Dec 20221,249.951,265.251,248.551,263.101,263.1056,271
05 Dec 20221,268.001,268.001,252.351,258.501,258.5087,218
02 Dec 20221,293.001,293.701,260.001,264.401,264.40146,160
01 Dec 20221,315.001,317.501,288.601,293.351,293.3586,115
30 Nov 20221,257.051,315.301,257.051,307.201,307.20197,293
29 Nov 20221,252.301,265.001,248.151,256.951,256.95202,455
28 Nov 20221,260.501,271.251,246.151,250.701,250.70169,832
25 Nov 20221,254.151,267.001,246.001,260.601,260.6056,660
23 Nov 20221,237.001,240.501,224.251,235.101,235.10125,839
22 Nov 20221,218.001,234.901,216.501,228.701,228.7023,330
21 Nov 20221,216.001,234.651,201.651,218.001,218.00105,457
18 Nov 20221,251.001,255.001,217.601,227.251,227.2575,350
17 Nov 20221,284.851,284.851,254.001,258.251,258.2585,019
16 Nov 20221,290.401,295.051,275.801,286.051,286.0586,498
15 Nov 20221,280.001,296.201,275.251,291.901,291.90113,069
14 Nov 20221,302.001,310.001,268.451,277.951,277.95115,402
11 Nov 20221,305.001,317.851,278.651,287.151,287.15348,920
10 Nov 20221,330.101,339.001,291.001,297.951,297.9561,009
09 Nov 20221,360.001,365.001,332.001,337.201,337.2028,099
08 Nov 2022------
07 Nov 20221,339.351,355.001,337.251,351.151,351.1540,106
04 Nov 20221,339.001,351.751,331.001,338.151,338.1573,921
03 Nov 20221,343.451,354.951,329.001,335.701,335.701,428,005
02 Nov 20221,353.001,360.001,338.601,352.501,352.50110,268
01 Nov 20221,358.501,366.301,346.401,353.801,353.80187,018
31 Oct 20221,314.501,358.901,314.501,346.751,346.75215,629
28 Oct 20221,297.351,315.451,290.601,311.301,311.30157,141
27 Oct 20221,280.851,299.801,280.001,293.151,293.15120,197
26 Oct 20221,280.751,280.751,280.751,280.751,280.75-
25 Oct 20221,265.151,283.951,259.601,280.751,280.7536,889
24 Oct 20221,262.701,276.951,261.551,270.551,270.5527,255
21 Oct 20221,249.751,268.501,244.501,256.851,256.8548,341
20 Oct 20221,242.001,253.001,224.651,250.401,250.4053,146
19 Oct 20221,263.551,264.701,244.051,248.601,248.6026,915
18 Oct 20221,239.801,267.001,234.251,252.751,252.75187,646
17 Oct 20221,225.051,237.101,196.301,231.551,231.551,223,681
14 Oct 20221,261.501,273.101,228.251,230.251,230.2541,696
13 Oct 20221,251.051,274.001,241.001,247.701,247.7075,952
12 Oct 20221,238.351,259.401,230.201,248.251,248.25125,450
11 Oct 20221,246.051,249.401,225.301,228.601,228.601,187,429
10 Oct 20221,232.201,246.301,217.951,243.001,243.0062,815
07 Oct 20221,256.101,260.001,232.551,239.251,239.2560,385
06 Oct 20221,265.001,277.051,254.551,256.451,256.45136,446
05 Oct 2022------
04 Oct 20221,266.001,277.901,255.201,259.851,259.85102,778
03 Oct 20221,266.001,275.851,241.801,251.501,251.5079,536
30 Sept 20221,249.201,282.351,232.751,268.701,268.70136,760
29 Sept 20221,244.201,267.701,244.201,256.651,256.65118,181
28 Sept 20221,230.001,261.801,212.001,242.651,242.65154,989
27 Sept 20221,242.001,252.601,222.001,235.751,235.7540,766
26 Sept 20221,246.901,255.901,216.251,235.301,235.3073,377
23 Sept 20221,300.151,318.401,261.151,271.301,271.30157,022
22 Sept 20221,290.001,320.451,290.001,310.651,310.6583,957
21 Sept 20221,304.001,322.401,294.651,306.901,306.90142,932
20 Sept 20221,298.201,312.001,297.001,302.901,302.90167,325
19 Sept 20221,255.001,299.001,250.251,288.701,288.701,088,592
16 Sept 20221,292.101,296.951,234.351,250.501,250.50201,041
15 Sept 20221,300.001,314.001,289.351,296.951,296.95134,464
14 Sept 20221,282.201,314.051,280.151,297.601,297.60238,210
13 Sept 20221,308.901,309.701,291.151,299.951,299.95181,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...