Australia markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,886.85+75.60 (+2.69%)
At close: 03:49PM IST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242,829.952,898.002,798.002,886.852,886.85273,014
25 July 20242,790.552,826.902,780.452,811.252,811.2550,238
24 July 20242,840.352,840.352,763.352,805.802,805.80130,648
23 July 20242,820.052,854.502,744.552,822.852,822.85107,552
22 July 20242,751.052,818.002,725.002,804.302,804.30144,924
19 July 20242,815.852,818.002,743.552,750.552,750.55233,407
18 July 20242,757.952,825.002,737.052,819.952,819.95109,534
16 July 20242,750.052,766.602,740.102,755.952,755.9572,742
15 July 20242,720.152,739.002,709.552,730.152,730.15100,342
12 July 20242,698.302,722.852,690.002,704.152,704.15293,277
11 July 20242,758.002,758.002,690.102,698.302,698.30160,896
10 July 20242,930.052,930.102,697.802,732.102,732.10689,878
09 July 20242,874.752,940.602,836.502,925.802,925.8035,975
08 July 20242,880.002,918.702,845.602,849.402,849.4060,831
05 July 20242,893.652,893.652,840.052,882.552,882.55127,976
05 July 202421.1 Dividend
04 July 20242,892.952,922.202,890.002,903.452,882.3525,777
03 July 20242,865.002,893.752,865.002,877.802,856.8941,989
02 July 20242,899.602,899.602,850.452,866.952,846.1216,871
01 July 20242,859.952,894.252,837.552,873.602,852.7265,119
28 June 20242,882.452,895.002,854.652,868.202,847.36159,236
27 June 20242,851.302,903.002,794.002,884.802,863.84512,705
26 June 20242,909.852,909.852,844.752,851.352,830.6396,309
25 June 20242,926.952,946.602,894.002,910.002,888.8569,862
24 June 20242,846.402,923.852,816.202,915.852,894.6655,833
21 June 20242,887.952,921.152,824.752,837.002,816.38266,452
20 June 20242,935.852,955.552,857.102,870.702,849.8459,141
19 June 20242,978.052,978.052,927.152,932.152,910.8440,834
18 June 20242,970.003,013.952,955.552,960.502,938.9990,387
14 June 20242,870.252,945.002,865.002,927.002,905.73133,459
13 June 20242,830.002,877.952,789.002,864.052,843.2488,708
12 June 20242,836.002,848.602,782.002,787.852,767.5930,710
11 June 20242,847.402,855.002,809.602,833.802,813.2176,590
10 June 20242,869.802,885.002,801.002,807.802,787.4046,424
07 June 20242,669.802,868.252,669.802,857.102,836.34316,469
06 June 20242,765.502,765.502,671.802,699.652,680.0388,498
05 June 20242,575.452,752.002,570.902,742.652,722.72169,246
04 June 20242,649.902,649.902,449.002,575.452,556.73180,888
03 June 20242,580.002,654.002,556.602,636.152,616.99151,726
31 May 20242,529.452,568.502,495.702,506.452,488.24155,575
30 May 20242,524.952,531.002,479.752,494.702,476.5731,975
29 May 20242,520.952,547.202,501.002,532.702,514.2920,771
28 May 20242,563.952,580.602,548.202,552.202,533.6517,674
27 May 20242,581.002,590.102,540.852,547.802,529.2855,854
24 May 20242,592.652,605.002,572.452,580.052,561.3098,796
23 May 20242,529.552,616.802,500.952,610.052,591.08183,756
22 May 20242,523.852,535.002,491.202,520.602,502.2852,801
21 May 20242,509.952,536.752,466.302,522.202,503.87125,645
17 May 20242,427.852,557.952,426.002,514.452,496.18437,921
16 May 20242,319.952,393.002,288.002,372.852,355.61242,211
15 May 20242,284.352,317.502,254.702,302.552,285.8273,600
14 May 20242,170.052,279.652,170.052,270.552,254.05314,419
13 May 20242,208.902,208.902,159.102,188.252,172.3528,825
10 May 20242,202.052,231.402,183.302,192.702,176.7752,186
09 May 20242,185.902,256.752,185.902,212.152,196.0782,992
08 May 20242,191.152,195.002,161.602,182.152,166.2926,684
07 May 20242,231.852,237.602,163.252,191.302,175.3827,500
06 May 20242,209.952,240.002,192.902,224.702,208.5382,011
03 May 20242,210.002,210.002,172.902,192.952,177.01263,758
02 May 20242,167.352,205.052,166.402,184.452,168.5782,446
30 Apr 20242,073.152,169.252,073.152,156.302,140.63243,243
29 Apr 20242,062.852,067.502,001.002,062.852,047.8671,440
26 Apr 20242,104.452,104.452,038.452,044.252,029.3955,951
25 Apr 20242,060.002,113.052,042.102,095.552,080.3287,374
24 Apr 20242,059.502,090.252,053.802,059.252,044.2811,222
23 Apr 20242,099.652,114.352,056.202,062.302,047.3154,194
22 Apr 20242,122.302,129.602,064.502,090.902,075.7061,367
19 Apr 20242,029.202,087.601,998.852,082.902,067.7683,954
18 Apr 20242,034.452,087.202,018.452,024.152,009.4433,554
16 Apr 20242,049.952,073.952,028.102,030.852,016.0933,656
15 Apr 20242,029.552,083.602,029.552,050.252,035.3541,478
12 Apr 20242,081.002,087.452,052.402,070.152,055.1174,334
10 Apr 20242,091.252,108.852,070.002,075.602,060.5236,091
09 Apr 20242,097.052,098.002,071.002,090.802,075.6153,625
08 Apr 20242,024.852,087.852,020.002,078.852,063.74118,105
05 Apr 20241,995.002,025.801,993.752,015.052,000.41840,453
04 Apr 20241,995.002,014.901,963.402,002.451,987.9061,486
03 Apr 20241,969.952,003.951,955.051,989.251,974.7963,593
02 Apr 20241,917.951,976.951,902.901,971.851,957.5244,208
01 Apr 20241,930.201,963.351,891.301,915.401,901.48114,703
28 Mar 20241,879.151,962.101,872.451,921.351,907.3992,264
27 Mar 20241,870.001,899.001,854.751,878.901,865.2520,828
26 Mar 20241,879.651,917.151,861.001,863.351,849.811,729,187
22 Mar 20241,869.951,905.001,847.751,879.451,865.7980,393
21 Mar 20241,854.501,875.001,846.001,867.601,854.0355,784
20 Mar 20241,844.551,857.551,821.951,844.601,831.1921,043
19 Mar 20241,855.001,865.001,827.501,843.001,829.6148,347
18 Mar 20241,809.801,866.301,802.001,856.401,842.91125,761
15 Mar 20241,870.551,881.501,790.001,801.851,788.76223,141
14 Mar 20241,851.251,895.501,843.051,891.801,878.0524,154
13 Mar 20241,894.051,900.001,845.551,853.051,839.5840,840
12 Mar 20241,892.001,898.751,877.501,893.501,879.7452,512
11 Mar 20241,914.901,914.901,873.601,890.601,876.8664,858
07 Mar 20241,932.251,932.251,885.001,896.251,882.47943,658
06 Mar 20241,949.701,979.601,922.301,968.701,954.3942,010
05 Mar 20241,923.501,968.001,923.501,939.051,924.9636,863
04 Mar 20241,966.001,973.451,918.551,920.901,906.9459,722
01 Mar 20241,949.951,982.001,930.101,972.651,958.3195,022
29 Feb 20241,905.001,950.051,892.851,933.801,919.7554,781
28 Feb 20241,957.901,957.901,896.401,901.001,887.1860,558
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...