Mahindra & Mahindra Limited (M&M.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
At close: 03:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 895.00 | 911.35 | 888.80 | 904.60 | 904.60 | 95,990 |
| 19 May 2022 | 900.00 | 913.00 | 880.05 | 882.55 | 882.55 | 65,295 |
| 18 May 2022 | 910.60 | 922.60 | 905.20 | 912.65 | 912.65 | 167,515 |
| 17 May 2022 | 907.50 | 916.70 | 898.70 | 910.15 | 910.15 | 235,660 |
| 16 May 2022 | 899.00 | 908.85 | 892.95 | 902.90 | 902.90 | 49,294 |
| 13 May 2022 | 875.00 | 904.50 | 870.20 | 888.95 | 888.95 | 132,387 |
| 12 May 2022 | 888.00 | 888.00 | 854.45 | 864.90 | 864.90 | 76,642 |
| 11 May 2022 | 893.00 | 898.55 | 876.10 | 886.60 | 886.60 | 217,537 |
| 10 May 2022 | 890.00 | 910.75 | 884.50 | 887.45 | 887.45 | 205,657 |
| 09 May 2022 | 876.10 | 901.35 | 874.90 | 895.35 | 895.35 | 74,836 |
| 06 May 2022 | 890.00 | 914.30 | 888.60 | 894.50 | 894.50 | 102,764 |
| 05 May 2022 | 907.10 | 920.40 | 896.30 | 898.40 | 898.40 | 149,052 |
| 04 May 2022 | 916.60 | 924.00 | 891.75 | 896.15 | 896.15 | 1,106,552 |
| 02 May 2022 | 916.80 | 933.10 | 910.80 | 921.05 | 921.05 | 271,318 |
| 29 Apr 2022 | 929.90 | 939.00 | 918.05 | 922.00 | 922.00 | 106,989 |
| 28 Apr 2022 | 937.75 | 940.10 | 918.30 | 922.40 | 922.40 | 83,196 |
| 27 Apr 2022 | 925.70 | 940.40 | 922.85 | 926.70 | 926.70 | 107,377 |
| 26 Apr 2022 | 915.00 | 942.90 | 908.00 | 940.40 | 940.40 | 179,993 |
| 25 Apr 2022 | 919.00 | 927.75 | 895.05 | 903.25 | 903.25 | 194,671 |
| 22 Apr 2022 | 908.80 | 927.15 | 889.10 | 920.30 | 920.30 | 213,281 |
| 21 Apr 2022 | 883.40 | 914.05 | 881.55 | 911.35 | 911.35 | 96,937 |
| 20 Apr 2022 | 871.15 | 889.50 | 871.15 | 880.55 | 880.55 | 46,307 |
| 19 Apr 2022 | 873.00 | 887.60 | 864.00 | 872.15 | 872.15 | 127,129 |
| 18 Apr 2022 | 865.60 | 875.80 | 859.20 | 874.20 | 874.20 | 86,897 |
| 13 Apr 2022 | 863.00 | 875.00 | 862.45 | 865.60 | 865.60 | 130,665 |
| 12 Apr 2022 | 851.25 | 867.00 | 842.90 | 860.85 | 860.85 | 97,457 |
| 11 Apr 2022 | 857.10 | 860.90 | 846.05 | 857.00 | 857.00 | 95,287 |
| 08 Apr 2022 | 830.10 | 860.30 | 828.05 | 857.10 | 857.10 | 187,550 |
| 07 Apr 2022 | 825.00 | 840.20 | 822.95 | 834.60 | 834.60 | 260,538 |
| 06 Apr 2022 | 838.00 | 838.55 | 823.00 | 827.80 | 827.80 | 101,317 |
| 05 Apr 2022 | 838.00 | 852.00 | 834.00 | 837.30 | 837.30 | 77,892 |
| 04 Apr 2022 | 824.40 | 835.85 | 809.70 | 833.50 | 833.50 | 153,453 |
| 01 Apr 2022 | 814.65 | 829.00 | 808.45 | 825.95 | 825.95 | 73,375 |
| 31 Mar 2022 | 800.00 | 812.95 | 798.00 | 805.80 | 805.80 | 114,057 |
| 30 Mar 2022 | 781.80 | 794.95 | 776.20 | 793.15 | 793.15 | 61,728 |
| 29 Mar 2022 | 772.00 | 783.15 | 770.90 | 773.20 | 773.20 | 6,526,657 |
| 28 Mar 2022 | 767.85 | 772.20 | 751.50 | 769.85 | 769.85 | 387,527 |
| 25 Mar 2022 | 774.50 | 774.50 | 758.45 | 764.70 | 764.70 | 146,926 |
| 24 Mar 2022 | 770.20 | 779.85 | 762.70 | 765.85 | 765.85 | 58,826 |
| 23 Mar 2022 | 785.00 | 793.90 | 772.50 | 774.15 | 774.15 | 63,183 |
| 22 Mar 2022 | 783.00 | 788.65 | 769.60 | 784.60 | 784.60 | 73,199 |
| 21 Mar 2022 | 794.00 | 794.00 | 780.10 | 783.05 | 783.05 | 74,825 |
| 17 Mar 2022 | 780.00 | 799.90 | 777.00 | 794.60 | 794.60 | 53,679 |
| 16 Mar 2022 | 766.70 | 775.90 | 766.40 | 773.30 | 773.30 | 44,819 |
| 15 Mar 2022 | 747.00 | 768.90 | 746.50 | 760.85 | 760.85 | 135,159 |
| 14 Mar 2022 | 735.70 | 746.20 | 725.45 | 743.65 | 743.65 | 93,978 |
| 11 Mar 2022 | 738.00 | 741.50 | 728.50 | 735.70 | 735.70 | 104,777 |
| 10 Mar 2022 | 768.80 | 768.80 | 735.00 | 738.50 | 738.50 | 141,318 |
| 09 Mar 2022 | 705.10 | 739.90 | 700.40 | 735.10 | 735.10 | 165,805 |
| 08 Mar 2022 | 690.55 | 702.70 | 671.00 | 700.50 | 700.50 | 98,586 |
| 07 Mar 2022 | 727.80 | 727.80 | 682.00 | 689.30 | 689.30 | 304,566 |
| 04 Mar 2022 | 759.00 | 759.00 | 730.00 | 732.10 | 732.10 | 122,064 |
| 03 Mar 2022 | 798.80 | 798.80 | 759.70 | 761.80 | 761.80 | 76,674 |
| 02 Mar 2022 | 790.95 | 810.65 | 769.20 | 776.30 | 776.30 | 181,791 |
| 28 Feb 2022 | 807.60 | 807.60 | 787.00 | 790.95 | 790.95 | 174,230 |
| 25 Feb 2022 | 822.85 | 825.00 | 802.20 | 807.70 | 807.70 | 124,416 |
| 24 Feb 2022 | 829.70 | 831.45 | 790.70 | 795.85 | 795.85 | 122,746 |
| 23 Feb 2022 | 852.00 | 869.75 | 845.65 | 849.75 | 849.75 | 55,411 |
| 22 Feb 2022 | 835.00 | 856.00 | 823.85 | 852.30 | 852.30 | 75,689 |
| 21 Feb 2022 | 849.90 | 850.35 | 832.35 | 841.00 | 841.00 | 32,407 |
| 18 Feb 2022 | 859.00 | 869.80 | 847.30 | 850.75 | 850.75 | 106,005 |
| 17 Feb 2022 | 872.00 | 877.10 | 859.95 | 861.75 | 861.75 | 34,494 |
| 16 Feb 2022 | 856.00 | 878.65 | 855.45 | 864.00 | 864.00 | 294,509 |
| 15 Feb 2022 | 831.80 | 857.95 | 820.85 | 854.60 | 854.60 | 78,056 |
| 14 Feb 2022 | 832.00 | 844.75 | 780.60 | 824.65 | 824.65 | 148,315 |
| 11 Feb 2022 | 850.00 | 861.90 | 835.65 | 853.85 | 853.85 | 196,190 |
| 10 Feb 2022 | 841.00 | 857.15 | 830.00 | 853.10 | 853.10 | 182,628 |
| 09 Feb 2022 | 833.00 | 845.85 | 833.00 | 840.60 | 840.60 | 41,021 |
| 08 Feb 2022 | 830.05 | 837.75 | 817.20 | 831.90 | 831.90 | 156,151 |
| 07 Feb 2022 | 847.80 | 847.80 | 822.85 | 830.05 | 830.05 | 45,405 |
| 04 Feb 2022 | 864.70 | 864.70 | 836.65 | 841.25 | 841.25 | 47,690 |
| 03 Feb 2022 | 870.00 | 881.55 | 853.00 | 856.05 | 856.05 | 66,254 |
| 02 Feb 2022 | 883.30 | 883.30 | 865.20 | 868.95 | 868.95 | 61,483 |
| 01 Feb 2022 | 894.80 | 894.80 | 864.75 | 870.20 | 870.20 | 69,347 |
| 31 Jan 2022 | 876.10 | 888.50 | 872.55 | 885.00 | 885.00 | 210,289 |
| 28 Jan 2022 | 872.00 | 895.95 | 864.15 | 869.70 | 869.70 | 341,066 |
| 27 Jan 2022 | 851.00 | 862.50 | 841.05 | 857.85 | 857.85 | 43,552 |
| 25 Jan 2022 | 854.10 | 858.05 | 844.90 | 854.00 | 854.00 | 68,188 |
| 24 Jan 2022 | 874.45 | 878.05 | 848.45 | 854.10 | 854.10 | 236,007 |
| 21 Jan 2022 | 877.00 | 884.90 | 865.10 | 874.45 | 874.45 | 70,135 |
| 20 Jan 2022 | 897.90 | 897.90 | 873.05 | 880.60 | 880.60 | 104,924 |
| 19 Jan 2022 | 902.65 | 905.65 | 880.80 | 894.10 | 894.10 | 147,892 |
| 18 Jan 2022 | 906.00 | 909.70 | 888.35 | 891.45 | 891.45 | 69,212 |
| 17 Jan 2022 | 889.90 | 904.00 | 884.50 | 900.25 | 900.25 | 73,483 |
| 14 Jan 2022 | 894.50 | 895.35 | 879.45 | 880.95 | 880.95 | 48,503 |
| 13 Jan 2022 | 880.00 | 909.05 | 867.90 | 895.35 | 895.35 | 256,612 |
| 12 Jan 2022 | 843.00 | 884.00 | 842.75 | 880.75 | 880.75 | 191,276 |
| 11 Jan 2022 | 840.00 | 848.85 | 836.00 | 841.35 | 841.35 | 58,084 |
| 10 Jan 2022 | 830.05 | 846.65 | 829.05 | 842.15 | 842.15 | 49,378 |
| 07 Jan 2022 | 839.95 | 849.40 | 823.00 | 828.95 | 828.95 | 179,599 |
| 06 Jan 2022 | 844.85 | 844.85 | 827.80 | 839.95 | 839.95 | 48,423 |
| 05 Jan 2022 | 832.05 | 846.80 | 830.55 | 839.45 | 839.45 | 143,733 |
| 04 Jan 2022 | 833.20 | 842.00 | 825.65 | 832.05 | 832.05 | 48,455 |
| 03 Jan 2022 | 843.50 | 843.50 | 826.40 | 829.70 | 829.70 | 62,966 |
| 31 Dec 2021 | 830.10 | 844.85 | 830.10 | 837.30 | 837.30 | 60,849 |
| 30 Dec 2021 | 831.35 | 840.90 | 827.30 | 830.10 | 830.10 | 47,793 |
| 29 Dec 2021 | 842.90 | 843.60 | 830.55 | 832.35 | 832.35 | 63,001 |
| 28 Dec 2021 | 828.00 | 840.55 | 819.45 | 838.70 | 838.70 | 63,038 |
| 27 Dec 2021 | 815.00 | 823.10 | 807.75 | 818.30 | 818.30 | 36,395 |
| 24 Dec 2021 | 830.65 | 830.80 | 808.55 | 812.50 | 812.50 | 27,113 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
