Australia markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
904.60+22.05 (+2.50%)
At close: 03:58PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
20 May 2022895.00911.35888.80904.60904.6095,990
19 May 2022900.00913.00880.05882.55882.5565,295
18 May 2022910.60922.60905.20912.65912.65167,515
17 May 2022907.50916.70898.70910.15910.15235,660
16 May 2022899.00908.85892.95902.90902.9049,294
13 May 2022875.00904.50870.20888.95888.95132,387
12 May 2022888.00888.00854.45864.90864.9076,642
11 May 2022893.00898.55876.10886.60886.60217,537
10 May 2022890.00910.75884.50887.45887.45205,657
09 May 2022876.10901.35874.90895.35895.3574,836
06 May 2022890.00914.30888.60894.50894.50102,764
05 May 2022907.10920.40896.30898.40898.40149,052
04 May 2022916.60924.00891.75896.15896.151,106,552
02 May 2022916.80933.10910.80921.05921.05271,318
29 Apr 2022929.90939.00918.05922.00922.00106,989
28 Apr 2022937.75940.10918.30922.40922.4083,196
27 Apr 2022925.70940.40922.85926.70926.70107,377
26 Apr 2022915.00942.90908.00940.40940.40179,993
25 Apr 2022919.00927.75895.05903.25903.25194,671
22 Apr 2022908.80927.15889.10920.30920.30213,281
21 Apr 2022883.40914.05881.55911.35911.3596,937
20 Apr 2022871.15889.50871.15880.55880.5546,307
19 Apr 2022873.00887.60864.00872.15872.15127,129
18 Apr 2022865.60875.80859.20874.20874.2086,897
13 Apr 2022863.00875.00862.45865.60865.60130,665
12 Apr 2022851.25867.00842.90860.85860.8597,457
11 Apr 2022857.10860.90846.05857.00857.0095,287
08 Apr 2022830.10860.30828.05857.10857.10187,550
07 Apr 2022825.00840.20822.95834.60834.60260,538
06 Apr 2022838.00838.55823.00827.80827.80101,317
05 Apr 2022838.00852.00834.00837.30837.3077,892
04 Apr 2022824.40835.85809.70833.50833.50153,453
01 Apr 2022814.65829.00808.45825.95825.9573,375
31 Mar 2022800.00812.95798.00805.80805.80114,057
30 Mar 2022781.80794.95776.20793.15793.1561,728
29 Mar 2022772.00783.15770.90773.20773.206,526,657
28 Mar 2022767.85772.20751.50769.85769.85387,527
25 Mar 2022774.50774.50758.45764.70764.70146,926
24 Mar 2022770.20779.85762.70765.85765.8558,826
23 Mar 2022785.00793.90772.50774.15774.1563,183
22 Mar 2022783.00788.65769.60784.60784.6073,199
21 Mar 2022794.00794.00780.10783.05783.0574,825
17 Mar 2022780.00799.90777.00794.60794.6053,679
16 Mar 2022766.70775.90766.40773.30773.3044,819
15 Mar 2022747.00768.90746.50760.85760.85135,159
14 Mar 2022735.70746.20725.45743.65743.6593,978
11 Mar 2022738.00741.50728.50735.70735.70104,777
10 Mar 2022768.80768.80735.00738.50738.50141,318
09 Mar 2022705.10739.90700.40735.10735.10165,805
08 Mar 2022690.55702.70671.00700.50700.5098,586
07 Mar 2022727.80727.80682.00689.30689.30304,566
04 Mar 2022759.00759.00730.00732.10732.10122,064
03 Mar 2022798.80798.80759.70761.80761.8076,674
02 Mar 2022790.95810.65769.20776.30776.30181,791
28 Feb 2022807.60807.60787.00790.95790.95174,230
25 Feb 2022822.85825.00802.20807.70807.70124,416
24 Feb 2022829.70831.45790.70795.85795.85122,746
23 Feb 2022852.00869.75845.65849.75849.7555,411
22 Feb 2022835.00856.00823.85852.30852.3075,689
21 Feb 2022849.90850.35832.35841.00841.0032,407
18 Feb 2022859.00869.80847.30850.75850.75106,005
17 Feb 2022872.00877.10859.95861.75861.7534,494
16 Feb 2022856.00878.65855.45864.00864.00294,509
15 Feb 2022831.80857.95820.85854.60854.6078,056
14 Feb 2022832.00844.75780.60824.65824.65148,315
11 Feb 2022850.00861.90835.65853.85853.85196,190
10 Feb 2022841.00857.15830.00853.10853.10182,628
09 Feb 2022833.00845.85833.00840.60840.6041,021
08 Feb 2022830.05837.75817.20831.90831.90156,151
07 Feb 2022847.80847.80822.85830.05830.0545,405
04 Feb 2022864.70864.70836.65841.25841.2547,690
03 Feb 2022870.00881.55853.00856.05856.0566,254
02 Feb 2022883.30883.30865.20868.95868.9561,483
01 Feb 2022894.80894.80864.75870.20870.2069,347
31 Jan 2022876.10888.50872.55885.00885.00210,289
28 Jan 2022872.00895.95864.15869.70869.70341,066
27 Jan 2022851.00862.50841.05857.85857.8543,552
25 Jan 2022854.10858.05844.90854.00854.0068,188
24 Jan 2022874.45878.05848.45854.10854.10236,007
21 Jan 2022877.00884.90865.10874.45874.4570,135
20 Jan 2022897.90897.90873.05880.60880.60104,924
19 Jan 2022902.65905.65880.80894.10894.10147,892
18 Jan 2022906.00909.70888.35891.45891.4569,212
17 Jan 2022889.90904.00884.50900.25900.2573,483
14 Jan 2022894.50895.35879.45880.95880.9548,503
13 Jan 2022880.00909.05867.90895.35895.35256,612
12 Jan 2022843.00884.00842.75880.75880.75191,276
11 Jan 2022840.00848.85836.00841.35841.3558,084
10 Jan 2022830.05846.65829.05842.15842.1549,378
07 Jan 2022839.95849.40823.00828.95828.95179,599
06 Jan 2022844.85844.85827.80839.95839.9548,423
05 Jan 2022832.05846.80830.55839.45839.45143,733
04 Jan 2022833.20842.00825.65832.05832.0548,455
03 Jan 2022843.50843.50826.40829.70829.7062,966
31 Dec 2021830.10844.85830.10837.30837.3060,849
30 Dec 2021831.35840.90827.30830.10830.1047,793
29 Dec 2021842.90843.60830.55832.35832.3563,001
28 Dec 2021828.00840.55819.45838.70838.7063,038
27 Dec 2021815.00823.10807.75818.30818.3036,395
24 Dec 2021830.65830.80808.55812.50812.5027,113
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...