Australia Markets close in 5 hrs 41 mins

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
1,072.05+44.00 (+4.28%)
At close: 03:57PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
27 June 2022------
24 June 20221,039.901,074.451,031.751,072.051,072.05230,027
23 June 2022986.001,031.50986.001,028.051,028.05249,084
22 June 2022997.401,003.80972.90984.65984.6569,581
21 June 2022982.501,004.00982.50998.05998.0548,181
20 June 2022995.851,009.50979.10982.50982.5066,669
17 June 20221,000.001,007.60983.30997.85997.8563,397
16 June 20221,035.001,035.00997.601,005.151,005.1584,475
15 June 20221,020.151,038.951,020.151,025.601,025.6075,547
14 June 20221,003.001,024.851,000.251,018.801,018.8085,010
13 June 20221,022.201,028.70998.801,004.901,004.90138,539
10 June 20221,038.101,043.001,026.401,037.451,037.4566,515
09 June 20221,031.001,049.001,031.001,045.151,045.1582,303
08 June 20221,056.001,056.351,034.801,045.301,045.3091,367
07 June 20221,030.001,045.051,018.701,041.601,041.60126,821
06 June 20221,033.001,048.001,018.601,036.451,036.4579,029
03 June 20221,054.901,056.051,026.001,028.601,028.6053,096
02 June 20221,042.001,057.751,034.701,044.201,044.20112,826
01 June 20221,039.801,056.601,014.701,047.501,047.50254,924
31 May 2022999.901,043.15993.601,033.901,033.90301,952
30 May 2022976.001,011.45957.55997.90997.90459,619
27 May 2022945.60957.95922.65953.20953.20132,467
26 May 2022930.00933.10914.85928.45928.4544,886
25 May 2022949.50952.70923.70928.20928.2061,049
24 May 2022946.55960.40943.05946.75946.75166,289
23 May 2022905.10943.40905.10942.05942.05273,948
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...