Australia markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,082.90+58.75 (+2.90%)
At close: 03:58PM IST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20242,029.202,087.601,998.852,082.902,082.9083,954
18 Apr 20242,034.452,087.202,018.452,024.152,024.1533,554
16 Apr 20242,049.952,073.952,028.102,030.852,030.8533,656
15 Apr 20242,029.552,083.602,029.552,050.252,050.2541,478
12 Apr 20242,081.002,087.452,052.402,070.152,070.1574,334
10 Apr 20242,091.252,108.852,070.002,075.602,075.6036,091
09 Apr 20242,097.052,098.002,071.002,090.802,090.8053,625
08 Apr 20242,024.852,087.852,020.002,078.852,078.85118,105
05 Apr 20241,995.002,025.801,993.752,015.052,015.05840,453
04 Apr 20241,995.002,014.901,963.402,002.452,002.4561,486
03 Apr 20241,969.952,003.951,955.051,989.251,989.2563,593
02 Apr 20241,917.951,976.951,902.901,971.851,971.8544,208
01 Apr 20241,930.201,963.351,891.301,915.401,915.40114,703
28 Mar 20241,879.151,962.101,872.451,921.351,921.3592,264
27 Mar 20241,870.001,899.001,854.751,878.901,878.9020,828
26 Mar 20241,879.651,917.151,861.001,863.351,863.351,729,187
22 Mar 20241,869.951,905.001,847.751,879.451,879.4580,393
21 Mar 20241,854.501,875.001,846.001,867.601,867.6055,784
20 Mar 20241,844.551,857.551,821.951,844.601,844.6021,043
19 Mar 20241,855.001,865.001,827.501,843.001,843.0048,347
18 Mar 20241,809.801,866.301,802.001,856.401,856.40125,761
15 Mar 20241,870.551,881.501,790.001,801.851,801.85223,141
14 Mar 20241,851.251,895.501,843.051,891.801,891.8024,154
13 Mar 20241,894.051,900.001,845.551,853.051,853.0540,840
12 Mar 20241,892.001,898.751,877.501,893.501,893.5052,512
11 Mar 20241,914.901,914.901,873.601,890.601,890.6064,858
07 Mar 20241,932.251,932.251,885.001,896.251,896.25943,658
06 Mar 20241,949.701,979.601,922.301,968.701,968.7042,010
05 Mar 20241,923.501,968.001,923.501,939.051,939.0536,863
04 Mar 20241,966.001,973.451,918.551,920.901,920.9059,722
01 Mar 20241,949.951,982.001,930.101,972.651,972.6595,022
29 Feb 20241,905.001,950.051,892.851,933.801,933.8054,781
28 Feb 20241,957.901,957.901,896.401,901.001,901.0060,558
27 Feb 20241,925.001,957.001,915.351,953.301,953.3047,177
26 Feb 20241,944.551,950.301,924.951,927.601,927.6075,850
23 Feb 20241,939.901,947.851,901.501,930.201,930.2070,164
22 Feb 20241,865.601,917.001,851.951,908.601,908.60125,856
21 Feb 20241,854.201,888.001,846.301,860.051,860.05105,454
20 Feb 20241,845.551,860.001,820.051,851.951,851.95115,372
19 Feb 20241,838.201,855.501,820.001,848.851,848.85100,498
16 Feb 20241,790.001,864.651,776.351,835.551,835.55367,715
15 Feb 20241,683.101,783.801,666.001,765.551,765.55481,444
14 Feb 20241,641.801,679.401,625.001,657.601,657.60161,972
13 Feb 20241,684.751,684.751,623.201,645.901,645.9028,232
12 Feb 20241,664.951,674.851,640.651,659.951,659.9547,012
09 Feb 20241,694.951,694.951,628.101,646.851,646.85123,311
08 Feb 20241,729.901,743.101,675.801,687.401,687.4038,755
07 Feb 20241,729.201,750.501,716.101,720.251,720.2530,011
06 Feb 20241,712.801,729.851,708.001,727.601,727.6041,971
05 Feb 20241,672.151,712.001,665.051,703.101,703.10189,995
02 Feb 20241,657.001,686.501,650.101,664.251,664.25199,210
01 Feb 20241,657.001,702.451,645.201,650.701,650.70285,063
31 Jan 20241,619.851,657.401,609.251,653.851,653.8575,097
30 Jan 20241,640.151,659.351,615.101,620.201,620.20201,665
29 Jan 20241,635.501,643.901,624.301,639.451,639.4571,186
25 Jan 20241,629.051,643.001,604.001,634.851,634.8531,442
24 Jan 20241,595.201,632.651,575.251,627.551,627.5539,331
23 Jan 20241,623.651,646.651,588.151,593.701,593.7074,083
19 Jan 20241,625.001,660.001,624.751,655.601,655.60142,588
18 Jan 2024------
17 Jan 20241,616.951,616.951,590.601,599.201,599.20219,721
16 Jan 20241,636.051,637.501,617.001,620.451,620.45117,668
15 Jan 20241,636.001,641.101,616.401,636.051,636.05175,148
12 Jan 20241,635.851,635.851,601.101,622.851,622.85267,468
11 Jan 20241,645.751,650.651,625.801,629.801,629.80116,595
10 Jan 20241,648.301,648.301,621.801,631.251,631.25272,960
09 Jan 20241,625.001,636.301,615.251,633.801,633.80273,982
08 Jan 20241,642.651,653.301,606.101,615.251,615.2574,829
05 Jan 20241,649.701,661.401,636.901,642.251,642.2584,219
04 Jan 20241,661.751,673.951,638.651,641.401,641.4080,208
03 Jan 20241,670.051,676.001,648.351,655.451,655.4573,411
02 Jan 20241,705.451,705.451,649.401,656.301,656.30147,317
01 Jan 20241,726.201,728.001,698.801,703.601,703.6044,017
29 Dec 20231,734.351,758.001,715.001,726.151,726.15130,531
28 Dec 20231,686.701,739.951,686.701,734.601,734.6054,616
27 Dec 20231,671.751,691.651,660.001,687.251,687.2535,784
26 Dec 20231,637.101,668.251,634.801,661.701,661.7068,610
22 Dec 20231,635.001,652.101,623.351,634.801,634.8097,705
21 Dec 20231,621.151,652.801,620.501,635.001,635.0077,583
20 Dec 20231,702.151,710.001,640.151,648.251,648.2597,696
19 Dec 20231,717.951,722.551,691.301,699.851,699.8517,853
18 Dec 20231,725.751,731.851,698.701,710.051,710.0543,741
15 Dec 20231,720.451,738.801,698.251,726.551,726.55179,864
14 Dec 20231,670.851,709.351,670.251,703.951,703.9550,953
13 Dec 20231,644.101,670.951,630.001,665.151,665.1525,127
12 Dec 20231,667.751,669.801,628.001,634.151,634.1523,533
11 Dec 20231,672.001,673.601,647.151,652.001,652.0053,888
08 Dec 20231,699.701,707.451,662.601,668.601,668.60167,724
07 Dec 20231,702.451,704.101,681.801,693.701,693.7055,437
06 Dec 20231,695.001,710.451,683.651,702.451,702.4540,090
05 Dec 20231,656.601,708.001,643.151,685.101,685.1069,726
04 Dec 20231,660.001,674.951,639.901,656.701,656.70113,279
01 Dec 20231,657.951,665.651,621.651,626.701,626.70151,271
30 Nov 20231,618.751,660.001,615.551,647.601,647.6074,770
29 Nov 20231,572.001,622.051,569.001,618.901,618.9085,347
28 Nov 20231,555.751,570.951,545.001,565.951,565.9526,686
24 Nov 20231,553.801,560.001,547.451,552.701,552.70256,871
23 Nov 20231,545.151,560.001,535.501,545.951,545.95112,785
22 Nov 20231,557.551,564.451,535.001,543.301,543.3050,029
21 Nov 20231,555.951,570.101,549.151,559.951,559.95104,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...