M&M.BO - Mahindra & Mahindra Limited
BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2023 | 1,284.00 | 1,312.05 | 1,312.05 | 1,312.05 | 1,312.05 | 1,664 |
| 26 May 2023 | 1,284.00 | 1,293.15 | 1,267.20 | 1,281.85 | 1,281.85 | 276,399 |
| 25 May 2023 | 1,271.35 | 1,280.00 | 1,257.35 | 1,277.55 | 1,277.55 | 40,992 |
| 24 May 2023 | 1,264.95 | 1,278.00 | 1,254.65 | 1,276.15 | 1,276.15 | 21,547 |
| 23 May 2023 | 1,268.65 | 1,270.85 | 1,256.40 | 1,268.30 | 1,268.30 | 26,783 |
| 22 May 2023 | 1,260.00 | 1,269.75 | 1,251.75 | 1,265.40 | 1,265.40 | 24,998 |
| 19 May 2023 | 1,245.35 | 1,262.35 | 1,238.00 | 1,260.20 | 1,260.20 | 16,615 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 1,268.00 | 1,271.90 | 1,261.35 | 1,263.30 | 1,263.30 | 181,884 |
| 16 May 2023 | 1,280.30 | 1,290.30 | 1,259.35 | 1,262.50 | 1,262.50 | 57,523 |
| 15 May 2023 | 1,279.95 | 1,287.00 | 1,272.60 | 1,285.85 | 1,285.85 | 29,056 |
| 12 May 2023 | 1,253.05 | 1,278.00 | 1,249.55 | 1,275.85 | 1,275.85 | 103,623 |
| 11 May 2023 | 1,248.65 | 1,260.70 | 1,244.20 | 1,251.95 | 1,251.95 | 206,173 |
| 10 May 2023 | 1,250.00 | 1,256.25 | 1,234.90 | 1,249.00 | 1,249.00 | 123,105 |
| 09 May 2023 | 1,240.00 | 1,249.80 | 1,234.10 | 1,245.25 | 1,245.25 | 68,409 |
| 08 May 2023 | 1,213.05 | 1,239.50 | 1,213.05 | 1,233.40 | 1,233.40 | 106,089 |
| 05 May 2023 | 1,231.55 | 1,242.40 | 1,208.90 | 1,212.50 | 1,212.50 | 39,451 |
| 04 May 2023 | 1,234.00 | 1,237.20 | 1,227.60 | 1,231.55 | 1,231.55 | 63,483 |
| 03 May 2023 | 1,229.60 | 1,241.95 | 1,229.60 | 1,235.45 | 1,235.45 | 62,814 |
| 02 May 2023 | 1,226.65 | 1,240.75 | 1,217.45 | 1,237.05 | 1,237.05 | 35,852 |
| 28 Apr 2023 | 1,224.05 | 1,228.50 | 1,211.90 | 1,226.60 | 1,226.60 | 72,287 |
| 27 Apr 2023 | 1,212.00 | 1,225.00 | 1,210.00 | 1,224.05 | 1,224.05 | 49,005 |
| 26 Apr 2023 | 1,205.05 | 1,216.55 | 1,205.05 | 1,214.05 | 1,214.05 | 13,632 |
| 25 Apr 2023 | 1,213.95 | 1,214.95 | 1,199.20 | 1,209.55 | 1,209.55 | 30,061 |
| 24 Apr 2023 | 1,207.05 | 1,216.95 | 1,195.65 | 1,207.75 | 1,207.75 | 32,390 |
| 21 Apr 2023 | 1,216.55 | 1,219.95 | 1,209.25 | 1,212.80 | 1,212.80 | 24,311 |
| 20 Apr 2023 | 1,216.00 | 1,224.60 | 1,214.65 | 1,218.60 | 1,218.60 | 49,669 |
| 19 Apr 2023 | 1,211.00 | 1,217.15 | 1,204.00 | 1,215.85 | 1,215.85 | 45,003 |
| 18 Apr 2023 | 1,212.00 | 1,219.75 | 1,202.55 | 1,204.95 | 1,204.95 | 66,799 |
| 17 Apr 2023 | 1,208.00 | 1,216.80 | 1,203.50 | 1,212.95 | 1,212.95 | 67,543 |
| 13 Apr 2023 | 1,211.05 | 1,222.00 | 1,199.40 | 1,204.65 | 1,204.65 | 52,852 |
| 12 Apr 2023 | 1,201.70 | 1,213.00 | 1,199.10 | 1,207.80 | 1,207.80 | 77,956 |
| 11 Apr 2023 | 1,192.45 | 1,204.00 | 1,188.35 | 1,201.85 | 1,201.85 | 28,895 |
| 10 Apr 2023 | 1,170.00 | 1,191.00 | 1,170.00 | 1,188.35 | 1,188.35 | 120,589 |
| 06 Apr 2023 | 1,152.05 | 1,174.70 | 1,148.30 | 1,171.25 | 1,171.25 | 52,140 |
| 05 Apr 2023 | 1,166.60 | 1,172.65 | 1,152.25 | 1,155.65 | 1,155.65 | 64,658 |
| 03 Apr 2023 | 1,162.00 | 1,179.85 | 1,156.00 | 1,170.15 | 1,170.15 | 47,893 |
| 31 Mar 2023 | 1,150.85 | 1,162.60 | 1,145.60 | 1,158.55 | 1,158.55 | 78,462 |
| 29 Mar 2023 | 1,130.40 | 1,152.20 | 1,130.40 | 1,144.75 | 1,144.75 | 43,934 |
| 28 Mar 2023 | 1,144.95 | 1,148.20 | 1,124.00 | 1,128.10 | 1,128.10 | 53,838 |
| 27 Mar 2023 | 1,140.05 | 1,150.05 | 1,126.00 | 1,138.00 | 1,138.00 | 41,371 |
| 24 Mar 2023 | 1,158.55 | 1,170.00 | 1,147.75 | 1,150.20 | 1,150.20 | 22,391 |
| 23 Mar 2023 | 1,169.95 | 1,174.70 | 1,154.05 | 1,164.80 | 1,164.80 | 48,798 |
| 22 Mar 2023 | 1,169.60 | 1,180.30 | 1,158.65 | 1,164.40 | 1,164.40 | 24,759 |
| 21 Mar 2023 | 1,178.80 | 1,178.80 | 1,156.75 | 1,160.15 | 1,160.15 | 24,011 |
| 20 Mar 2023 | 1,166.30 | 1,178.00 | 1,145.00 | 1,167.55 | 1,167.55 | 55,000 |
| 17 Mar 2023 | 1,177.95 | 1,186.40 | 1,152.55 | 1,171.80 | 1,171.80 | 53,698 |
| 16 Mar 2023 | 1,156.15 | 1,175.00 | 1,140.40 | 1,167.95 | 1,167.95 | 52,638 |
| 15 Mar 2023 | 1,169.95 | 1,174.40 | 1,153.85 | 1,159.95 | 1,159.95 | 32,130 |
| 14 Mar 2023 | 1,191.05 | 1,196.00 | 1,157.25 | 1,160.25 | 1,160.25 | 171,251 |
| 13 Mar 2023 | 1,220.05 | 1,231.70 | 1,182.80 | 1,195.15 | 1,195.15 | 491,417 |
| 10 Mar 2023 | 1,246.40 | 1,255.50 | 1,225.00 | 1,226.70 | 1,226.70 | 45,252 |
| 09 Mar 2023 | 1,285.40 | 1,292.05 | 1,244.35 | 1,247.55 | 1,247.55 | 104,975 |
| 08 Mar 2023 | 1,269.80 | 1,292.00 | 1,259.05 | 1,290.20 | 1,290.20 | 25,342 |
| 06 Mar 2023 | 1,266.65 | 1,284.60 | 1,266.65 | 1,269.80 | 1,269.80 | 28,440 |
| 03 Mar 2023 | 1,255.25 | 1,276.00 | 1,253.00 | 1,268.15 | 1,268.15 | 44,218 |
| 02 Mar 2023 | 1,277.00 | 1,278.60 | 1,250.00 | 1,251.90 | 1,251.90 | 42,236 |
| 01 Mar 2023 | 1,279.85 | 1,305.50 | 1,269.85 | 1,273.65 | 1,273.65 | 59,456 |
| 28 Feb 2023 | 1,265.85 | 1,293.00 | 1,259.65 | 1,269.80 | 1,269.80 | 57,092 |
| 27 Feb 2023 | 1,266.05 | 1,285.00 | 1,248.65 | 1,257.40 | 1,257.40 | 61,159 |
| 24 Feb 2023 | 1,315.65 | 1,318.75 | 1,278.05 | 1,280.55 | 1,280.55 | 45,211 |
| 23 Feb 2023 | 1,325.00 | 1,325.00 | 1,305.35 | 1,313.45 | 1,313.45 | 22,149 |
| 22 Feb 2023 | 1,348.10 | 1,352.00 | 1,311.50 | 1,318.65 | 1,318.65 | 23,008 |
| 21 Feb 2023 | 1,347.35 | 1,361.85 | 1,341.30 | 1,351.80 | 1,351.80 | 23,144 |
| 20 Feb 2023 | 1,341.35 | 1,354.65 | 1,333.15 | 1,346.00 | 1,346.00 | 35,677 |
| 17 Feb 2023 | 1,364.85 | 1,372.45 | 1,332.90 | 1,341.35 | 1,341.35 | 251,465 |
| 16 Feb 2023 | 1,385.95 | 1,396.00 | 1,364.30 | 1,367.85 | 1,367.85 | 33,095 |
| 15 Feb 2023 | 1,369.95 | 1,382.35 | 1,361.55 | 1,379.15 | 1,379.15 | 31,038 |
| 14 Feb 2023 | 1,355.00 | 1,376.55 | 1,350.65 | 1,362.95 | 1,362.95 | 64,574 |
| 13 Feb 2023 | 1,374.00 | 1,383.85 | 1,325.25 | 1,352.60 | 1,352.60 | 79,236 |
| 10 Feb 2023 | 1,386.95 | 1,387.00 | 1,351.25 | 1,365.20 | 1,365.20 | 88,534 |
| 09 Feb 2023 | 1,362.25 | 1,386.00 | 1,362.25 | 1,372.60 | 1,372.60 | 61,058 |
| 08 Feb 2023 | 1,375.00 | 1,379.35 | 1,359.70 | 1,373.20 | 1,373.20 | 38,844 |
| 07 Feb 2023 | 1,378.05 | 1,385.25 | 1,360.70 | 1,367.10 | 1,367.10 | 16,136 |
| 06 Feb 2023 | 1,392.00 | 1,392.00 | 1,360.25 | 1,375.40 | 1,375.40 | 53,429 |
| 03 Feb 2023 | 1,369.85 | 1,391.85 | 1,351.00 | 1,388.05 | 1,388.05 | 82,214 |
| 02 Feb 2023 | 1,352.10 | 1,378.00 | 1,330.15 | 1,352.70 | 1,352.70 | 56,766 |
| 01 Feb 2023 | 1,383.00 | 1,389.90 | 1,322.60 | 1,352.20 | 1,352.20 | 55,175 |
| 31 Jan 2023 | 1,345.50 | 1,384.95 | 1,335.25 | 1,378.60 | 1,378.60 | 109,114 |
| 30 Jan 2023 | 1,320.60 | 1,342.00 | 1,304.55 | 1,331.65 | 1,331.65 | 65,086 |
| 27 Jan 2023 | 1,315.30 | 1,340.00 | 1,287.00 | 1,320.60 | 1,320.60 | 58,904 |
| 25 Jan 2023 | 1,327.00 | 1,331.75 | 1,306.10 | 1,311.30 | 1,311.30 | 17,306 |
| 24 Jan 2023 | 1,330.05 | 1,340.00 | 1,321.15 | 1,323.45 | 1,323.45 | 45,909 |
| 23 Jan 2023 | 1,315.10 | 1,345.25 | 1,312.00 | 1,327.75 | 1,327.75 | 55,360 |
| 20 Jan 2023 | 1,320.20 | 1,324.80 | 1,312.00 | 1,315.05 | 1,315.05 | 41,406 |
| 19 Jan 2023 | 1,308.05 | 1,329.10 | 1,305.00 | 1,319.70 | 1,319.70 | 17,895 |
| 18 Jan 2023 | 1,317.05 | 1,324.30 | 1,308.50 | 1,321.85 | 1,321.85 | 15,323 |
| 17 Jan 2023 | 1,324.85 | 1,324.85 | 1,304.25 | 1,320.00 | 1,320.00 | 40,074 |
| 16 Jan 2023 | 1,325.00 | 1,335.00 | 1,303.00 | 1,316.15 | 1,316.15 | 25,900 |
| 13 Jan 2023 | 1,320.20 | 1,336.70 | 1,311.65 | 1,327.90 | 1,327.90 | 77,929 |
| 12 Jan 2023 | 1,306.90 | 1,326.90 | 1,306.90 | 1,319.80 | 1,319.80 | 82,206 |
| 11 Jan 2023 | 1,314.80 | 1,320.00 | 1,301.25 | 1,312.60 | 1,312.60 | 31,665 |
| 10 Jan 2023 | 1,314.90 | 1,326.00 | 1,305.55 | 1,314.80 | 1,314.80 | 101,756 |
| 09 Jan 2023 | 1,267.00 | 1,313.30 | 1,267.00 | 1,310.40 | 1,310.40 | 192,209 |
| 06 Jan 2023 | 1,250.70 | 1,274.90 | 1,248.85 | 1,264.95 | 1,264.95 | 52,265 |
| 05 Jan 2023 | 1,237.00 | 1,255.60 | 1,231.65 | 1,251.65 | 1,251.65 | 26,928 |
| 04 Jan 2023 | 1,254.75 | 1,254.75 | 1,231.00 | 1,236.00 | 1,236.00 | 27,954 |
| 03 Jan 2023 | 1,262.90 | 1,264.45 | 1,246.20 | 1,248.60 | 1,248.60 | 47,745 |
| 02 Jan 2023 | 1,250.00 | 1,271.00 | 1,242.75 | 1,262.90 | 1,262.90 | 60,779 |
| 30 Dec 2022 | 1,263.25 | 1,263.25 | 1,245.00 | 1,249.30 | 1,249.30 | 33,207 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.