Australia markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
874.45-6.15 (-0.70%)
At close: 03:52PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
23 Dec 2021821.00833.65821.00826.65826.6533,502
22 Dec 2021820.00826.80811.90818.30818.3046,089
21 Dec 2021819.00827.05807.40812.30812.3065,875
20 Dec 2021828.90828.90797.05817.00817.00117,794
17 Dec 2021853.05853.05830.00834.40834.4085,289
16 Dec 2021850.00862.00846.65853.55853.55120,681
15 Dec 2021843.50853.75838.40845.70845.7071,021
14 Dec 2021843.00843.00826.35834.80834.8065,312
13 Dec 2021862.80867.65839.95843.00843.00115,363
10 Dec 2021851.00868.75850.25859.70859.7083,652
09 Dec 2021861.90861.90836.05851.05851.0585,961
08 Dec 2021833.00844.00826.85840.65840.65139,145
07 Dec 2021831.05833.20822.25825.55825.5538,064
06 Dec 2021845.00845.00818.85820.65820.6539,250
03 Dec 2021854.90855.25834.30836.80836.8050,787
02 Dec 2021831.50860.00831.50848.90848.90358,535
01 Dec 2021833.00842.90823.85834.95834.95135,276
30 Nov 2021849.60860.65829.00835.75835.75105,204
29 Nov 2021845.00867.60828.90849.50849.50340,713
26 Nov 2021887.00887.00843.30852.90852.9082,950
25 Nov 2021884.25899.05883.90890.95890.95231,746
24 Nov 2021913.00913.00890.00892.90892.90203,240
23 Nov 2021899.00908.50894.60899.85899.85247,752
22 Nov 2021923.00928.45893.55900.85900.85133,937
18 Nov 2021946.60954.00917.90923.80923.80284,858
17 Nov 2021961.00978.90947.00955.15955.15262,794
16 Nov 2021930.00965.80926.85960.30960.30542,333
15 Nov 2021938.00948.60921.60928.35928.35116,343
12 Nov 2021929.00939.30924.85937.30937.30455,127
11 Nov 2021921.80928.55911.25924.90924.90214,244
10 Nov 2021906.80924.95895.00919.65919.651,105,982
09 Nov 2021866.90905.00864.50892.90892.90278,251
08 Nov 2021877.40878.10854.35859.25859.2579,114
04 Nov 2021861.75875.30855.20872.95872.9530,151
03 Nov 2021861.20869.85843.30848.60848.6062,938
02 Nov 2021877.80877.80859.00862.45862.4556,094
01 Nov 2021890.45890.45860.90870.00870.0086,073
29 Oct 2021876.75901.50861.60883.80883.8067,413
28 Oct 2021885.10895.70878.40882.75882.7529,413
27 Oct 2021900.00903.00882.90886.10886.10115,965
26 Oct 2021888.85899.75884.20894.25894.25180,949
25 Oct 2021889.20905.85885.75891.05891.05118,751
22 Oct 2021900.00909.15884.80885.75885.75667,185
21 Oct 2021902.05911.00893.05896.95896.95149,093
20 Oct 2021914.00924.50894.80899.45899.45940,921
19 Oct 2021912.00927.00901.05917.05917.0575,428
18 Oct 2021954.00954.00908.00910.80910.80164,503
14 Oct 2021937.95945.95922.55931.65931.65191,759
13 Oct 2021888.00970.95888.00935.55935.55580,038
12 Oct 2021883.05894.50877.00889.60889.6059,858
11 Oct 2021881.00902.40878.25895.50895.50988,039
08 Oct 2021894.50895.00873.00877.25877.25113,758
07 Oct 2021836.00887.80836.00878.15878.15299,442
06 Oct 2021845.00854.70829.35833.80833.8078,782
05 Oct 2021840.00845.80835.70842.90842.90323,119
04 Oct 2021830.00851.90829.35841.00841.00199,163
01 Oct 2021802.70831.05788.00827.45827.45189,196
30 Sept 2021806.30817.45801.25802.95802.9585,521
29 Sept 2021800.00815.30798.25811.65811.65210,532
28 Sept 2021817.05820.95796.40806.05806.05374,744
27 Sept 2021790.00814.20785.35811.45811.45301,640
24 Sept 2021759.00782.00753.00779.20779.20148,529
23 Sept 2021755.00761.95753.25758.40758.40939,440
22 Sept 2021742.00759.00739.30752.55752.5568,349
21 Sept 2021739.00740.90729.55738.40738.40277,755
20 Sept 2021753.00756.55732.05736.90736.9084,697
17 Sept 2021760.50766.10749.20753.90753.9073,845
16 Sept 2021761.70761.70751.45756.80756.8056,060
15 Sept 2021755.50760.00746.90755.05755.05181,963
14 Sept 2021748.85752.35745.00750.50750.5045,112
13 Sept 2021755.00755.00740.75745.40745.4065,283
09 Sept 2021753.95756.50747.95750.70750.7081,531
08 Sept 2021756.00757.50749.00754.60754.60105,674
07 Sept 2021759.00759.00748.15753.10753.1042,800
06 Sept 2021753.00759.40747.35754.60754.60179,803
03 Sept 2021757.00757.00745.30750.05750.05175,668
02 Sept 2021775.00775.00750.10752.50752.50272,343
01 Sept 2021793.05802.20769.00770.15770.15283,937
31 Aug 2021789.00795.45781.05793.05793.05129,844
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...