M&M.BO - Mahindra & Mahindra Limited

BSE - BSE Real-time price. Currency in INR
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20231,284.001,312.051,312.051,312.051,312.051,664
26 May 20231,284.001,293.151,267.201,281.851,281.85276,399
25 May 20231,271.351,280.001,257.351,277.551,277.5540,992
24 May 20231,264.951,278.001,254.651,276.151,276.1521,547
23 May 20231,268.651,270.851,256.401,268.301,268.3026,783
22 May 20231,260.001,269.751,251.751,265.401,265.4024,998
19 May 20231,245.351,262.351,238.001,260.201,260.2016,615
18 May 2023------
17 May 20231,268.001,271.901,261.351,263.301,263.30181,884
16 May 20231,280.301,290.301,259.351,262.501,262.5057,523
15 May 20231,279.951,287.001,272.601,285.851,285.8529,056
12 May 20231,253.051,278.001,249.551,275.851,275.85103,623
11 May 20231,248.651,260.701,244.201,251.951,251.95206,173
10 May 20231,250.001,256.251,234.901,249.001,249.00123,105
09 May 20231,240.001,249.801,234.101,245.251,245.2568,409
08 May 20231,213.051,239.501,213.051,233.401,233.40106,089
05 May 20231,231.551,242.401,208.901,212.501,212.5039,451
04 May 20231,234.001,237.201,227.601,231.551,231.5563,483
03 May 20231,229.601,241.951,229.601,235.451,235.4562,814
02 May 20231,226.651,240.751,217.451,237.051,237.0535,852
28 Apr 20231,224.051,228.501,211.901,226.601,226.6072,287
27 Apr 20231,212.001,225.001,210.001,224.051,224.0549,005
26 Apr 20231,205.051,216.551,205.051,214.051,214.0513,632
25 Apr 20231,213.951,214.951,199.201,209.551,209.5530,061
24 Apr 20231,207.051,216.951,195.651,207.751,207.7532,390
21 Apr 20231,216.551,219.951,209.251,212.801,212.8024,311
20 Apr 20231,216.001,224.601,214.651,218.601,218.6049,669
19 Apr 20231,211.001,217.151,204.001,215.851,215.8545,003
18 Apr 20231,212.001,219.751,202.551,204.951,204.9566,799
17 Apr 20231,208.001,216.801,203.501,212.951,212.9567,543
13 Apr 20231,211.051,222.001,199.401,204.651,204.6552,852
12 Apr 20231,201.701,213.001,199.101,207.801,207.8077,956
11 Apr 20231,192.451,204.001,188.351,201.851,201.8528,895
10 Apr 20231,170.001,191.001,170.001,188.351,188.35120,589
06 Apr 20231,152.051,174.701,148.301,171.251,171.2552,140
05 Apr 20231,166.601,172.651,152.251,155.651,155.6564,658
03 Apr 20231,162.001,179.851,156.001,170.151,170.1547,893
31 Mar 20231,150.851,162.601,145.601,158.551,158.5578,462
29 Mar 20231,130.401,152.201,130.401,144.751,144.7543,934
28 Mar 20231,144.951,148.201,124.001,128.101,128.1053,838
27 Mar 20231,140.051,150.051,126.001,138.001,138.0041,371
24 Mar 20231,158.551,170.001,147.751,150.201,150.2022,391
23 Mar 20231,169.951,174.701,154.051,164.801,164.8048,798
22 Mar 20231,169.601,180.301,158.651,164.401,164.4024,759
21 Mar 20231,178.801,178.801,156.751,160.151,160.1524,011
20 Mar 20231,166.301,178.001,145.001,167.551,167.5555,000
17 Mar 20231,177.951,186.401,152.551,171.801,171.8053,698
16 Mar 20231,156.151,175.001,140.401,167.951,167.9552,638
15 Mar 20231,169.951,174.401,153.851,159.951,159.9532,130
14 Mar 20231,191.051,196.001,157.251,160.251,160.25171,251
13 Mar 20231,220.051,231.701,182.801,195.151,195.15491,417
10 Mar 20231,246.401,255.501,225.001,226.701,226.7045,252
09 Mar 20231,285.401,292.051,244.351,247.551,247.55104,975
08 Mar 20231,269.801,292.001,259.051,290.201,290.2025,342
06 Mar 20231,266.651,284.601,266.651,269.801,269.8028,440
03 Mar 20231,255.251,276.001,253.001,268.151,268.1544,218
02 Mar 20231,277.001,278.601,250.001,251.901,251.9042,236
01 Mar 20231,279.851,305.501,269.851,273.651,273.6559,456
28 Feb 20231,265.851,293.001,259.651,269.801,269.8057,092
27 Feb 20231,266.051,285.001,248.651,257.401,257.4061,159
24 Feb 20231,315.651,318.751,278.051,280.551,280.5545,211
23 Feb 20231,325.001,325.001,305.351,313.451,313.4522,149
22 Feb 20231,348.101,352.001,311.501,318.651,318.6523,008
21 Feb 20231,347.351,361.851,341.301,351.801,351.8023,144
20 Feb 20231,341.351,354.651,333.151,346.001,346.0035,677
17 Feb 20231,364.851,372.451,332.901,341.351,341.35251,465
16 Feb 20231,385.951,396.001,364.301,367.851,367.8533,095
15 Feb 20231,369.951,382.351,361.551,379.151,379.1531,038
14 Feb 20231,355.001,376.551,350.651,362.951,362.9564,574
13 Feb 20231,374.001,383.851,325.251,352.601,352.6079,236
10 Feb 20231,386.951,387.001,351.251,365.201,365.2088,534
09 Feb 20231,362.251,386.001,362.251,372.601,372.6061,058
08 Feb 20231,375.001,379.351,359.701,373.201,373.2038,844
07 Feb 20231,378.051,385.251,360.701,367.101,367.1016,136
06 Feb 20231,392.001,392.001,360.251,375.401,375.4053,429
03 Feb 20231,369.851,391.851,351.001,388.051,388.0582,214
02 Feb 20231,352.101,378.001,330.151,352.701,352.7056,766
01 Feb 20231,383.001,389.901,322.601,352.201,352.2055,175
31 Jan 20231,345.501,384.951,335.251,378.601,378.60109,114
30 Jan 20231,320.601,342.001,304.551,331.651,331.6565,086
27 Jan 20231,315.301,340.001,287.001,320.601,320.6058,904
25 Jan 20231,327.001,331.751,306.101,311.301,311.3017,306
24 Jan 20231,330.051,340.001,321.151,323.451,323.4545,909
23 Jan 20231,315.101,345.251,312.001,327.751,327.7555,360
20 Jan 20231,320.201,324.801,312.001,315.051,315.0541,406
19 Jan 20231,308.051,329.101,305.001,319.701,319.7017,895
18 Jan 20231,317.051,324.301,308.501,321.851,321.8515,323
17 Jan 20231,324.851,324.851,304.251,320.001,320.0040,074
16 Jan 20231,325.001,335.001,303.001,316.151,316.1525,900
13 Jan 20231,320.201,336.701,311.651,327.901,327.9077,929
12 Jan 20231,306.901,326.901,306.901,319.801,319.8082,206
11 Jan 20231,314.801,320.001,301.251,312.601,312.6031,665
10 Jan 20231,314.901,326.001,305.551,314.801,314.80101,756
09 Jan 20231,267.001,313.301,267.001,310.401,310.40192,209
06 Jan 20231,250.701,274.901,248.851,264.951,264.9552,265
05 Jan 20231,237.001,255.601,231.651,251.651,251.6526,928
04 Jan 20231,254.751,254.751,231.001,236.001,236.0027,954
03 Jan 20231,262.901,264.451,246.201,248.601,248.6047,745
02 Jan 20231,250.001,271.001,242.751,262.901,262.9060,779
30 Dec 20221,263.251,263.251,245.001,249.301,249.3033,207
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...