Australia markets open in 3 hours 39 minutes

Mahindra & Mahindra Limited (M&M.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
2,533.65-19.15 (-0.75%)
At close: 03:30PM IST
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242,510.252,547.002,500.602,533.652,533.652,719,766
28 May 20242,550.002,581.952,548.002,552.802,552.801,549,203
27 May 20242,581.152,589.752,541.002,549.102,549.103,328,559
24 May 20242,589.802,605.002,572.402,579.752,579.752,919,241
23 May 20242,520.002,617.402,500.252,609.202,609.204,715,263
22 May 20242,521.702,535.002,490.002,521.052,521.052,974,921
21 May 20242,503.002,536.952,467.002,522.652,522.653,747,292
17 May 20242,425.352,557.952,425.352,514.602,514.609,796,445
16 May 20242,319.452,393.902,286.202,371.752,371.757,444,517
15 May 20242,281.302,317.152,256.002,302.302,302.302,569,084
14 May 20242,175.002,280.352,175.002,269.902,269.903,830,189
13 May 20242,208.002,208.052,160.002,184.252,184.252,575,573
10 May 20242,211.852,231.652,183.002,193.052,193.053,045,912
09 May 20242,185.552,256.752,185.002,212.552,212.553,998,822
08 May 20242,191.702,195.002,160.002,182.402,182.401,993,202
07 May 20242,236.002,236.902,164.852,191.502,191.501,727,823
06 May 20242,200.452,240.002,190.002,224.952,224.952,111,447
03 May 20242,210.002,210.002,172.352,193.002,193.003,859,227
02 May 20242,165.102,204.002,165.102,185.152,185.153,347,541
30 Apr 20242,073.052,169.002,073.052,156.352,156.355,745,143
29 Apr 20242,045.502,068.352,001.002,062.052,062.052,724,604
26 Apr 20242,099.552,103.002,038.802,044.902,044.902,952,484
25 Apr 20242,060.002,113.952,041.902,096.852,096.853,084,498
24 Apr 20242,055.002,090.852,052.952,058.452,058.451,929,834
23 Apr 20242,096.002,114.002,056.852,062.602,062.602,886,136
22 Apr 20242,124.552,133.002,065.002,090.652,090.652,449,171
19 Apr 20242,034.002,087.001,998.202,082.902,082.903,253,248
18 Apr 20242,031.302,087.002,016.502,024.952,024.953,539,862
16 Apr 20242,047.052,073.752,027.752,031.302,031.301,981,730
15 Apr 20242,055.252,083.902,035.002,053.452,053.452,024,919
12 Apr 20242,084.002,087.502,051.652,070.952,070.954,008,660
10 Apr 20242,098.452,108.602,070.002,076.202,076.202,280,814
09 Apr 20242,095.002,098.652,070.102,090.902,090.902,853,137
08 Apr 20242,018.002,087.002,016.902,078.102,078.102,781,568
05 Apr 20241,995.352,027.451,992.252,013.302,013.302,767,027
04 Apr 20241,999.002,015.001,963.202,002.702,002.703,007,920
03 Apr 20241,967.002,003.301,956.201,989.301,989.303,615,370
02 Apr 20241,915.951,977.501,901.451,971.951,971.953,431,715
01 Apr 20241,938.001,963.851,891.801,915.951,915.952,765,845
28 Mar 20241,881.151,962.951,870.351,921.351,921.353,790,854
27 Mar 20241,869.901,899.901,855.301,881.151,881.154,196,597
26 Mar 20241,878.201,917.501,861.101,863.951,863.954,092,744
22 Mar 20241,865.851,905.451,847.251,878.801,878.803,786,990
21 Mar 20241,859.951,875.001,845.001,865.851,865.852,072,960
20 Mar 20241,851.951,859.051,820.551,844.401,844.401,550,415
19 Mar 20241,856.051,865.001,826.801,843.901,843.902,189,225
18 Mar 20241,807.951,867.401,801.051,856.051,856.053,404,076
15 Mar 20241,875.001,882.101,788.801,799.501,799.505,504,948
14 Mar 20241,853.701,895.601,844.601,890.551,890.552,388,133
13 Mar 20241,896.001,901.401,844.251,853.701,853.704,270,994
12 Mar 20241,892.001,898.351,876.651,895.151,895.153,186,510
11 Mar 20241,913.001,913.701,873.301,894.351,894.353,250,782
07 Mar 20241,930.151,932.151,884.301,897.551,897.5518,323,831
06 Mar 20241,945.001,979.901,922.001,970.651,970.651,673,183
05 Mar 20241,925.001,968.001,923.051,939.251,939.252,208,384
04 Mar 20241,967.001,974.951,919.051,921.051,921.051,645,331
01 Mar 20241,933.601,982.301,930.501,972.951,972.953,384,932
29 Feb 20241,902.851,950.901,892.551,932.401,932.405,539,065
28 Feb 20241,951.951,953.151,897.051,901.651,901.652,010,429
27 Feb 20241,926.001,956.951,915.051,950.601,950.602,821,465
26 Feb 20241,935.001,951.001,925.201,929.801,929.802,436,063
23 Feb 20241,926.351,947.851,901.101,929.951,929.953,323,441
22 Feb 20241,870.951,917.001,853.001,910.351,910.353,360,123
21 Feb 20241,849.901,889.701,846.701,859.651,859.654,466,234
20 Feb 20241,837.401,860.001,820.501,853.651,853.651,830,562
19 Feb 20241,836.051,856.451,820.001,848.551,848.552,682,236
16 Feb 20241,788.001,864.651,776.851,835.551,835.557,188,957
15 Feb 20241,681.051,784.901,668.101,765.051,765.059,887,134
14 Feb 20241,631.001,679.651,623.901,657.051,657.054,368,695
13 Feb 20241,670.001,679.401,623.451,646.751,646.752,075,130
12 Feb 20241,654.001,675.051,640.551,660.451,660.451,197,925
09 Feb 20241,686.001,689.751,628.001,646.401,646.402,033,950
08 Feb 20241,729.001,743.901,675.551,685.901,685.902,550,690
07 Feb 20241,731.451,752.001,715.701,721.001,721.001,213,661
06 Feb 20241,710.951,730.001,706.001,727.651,727.652,219,874
05 Feb 20241,676.701,712.851,665.101,703.551,703.553,525,423
02 Feb 20241,655.001,687.051,650.001,660.751,660.753,304,158
01 Feb 20241,659.251,702.601,645.551,651.151,651.154,065,784
31 Jan 20241,615.051,658.301,609.051,651.551,651.553,154,787
30 Jan 20241,649.951,659.501,614.451,620.351,620.352,569,098
29 Jan 20241,635.501,645.001,625.001,640.001,640.003,075,670
25 Jan 20241,631.601,642.751,603.901,635.501,635.502,038,472
24 Jan 20241,595.001,632.301,575.001,628.101,628.102,543,323
23 Jan 20241,619.001,647.601,588.251,595.201,595.202,772,880
19 Jan 20241,624.951,659.001,622.251,655.551,655.552,836,976
18 Jan 20241,600.001,623.301,580.651,617.251,617.252,328,588
17 Jan 20241,612.001,615.001,591.001,597.701,597.702,548,169
16 Jan 20241,638.001,640.001,617.551,620.351,620.352,236,688
15 Jan 20241,635.001,640.901,616.101,635.551,635.551,405,514
12 Jan 20241,630.001,633.851,601.501,624.451,624.453,061,539
11 Jan 20241,643.901,651.251,625.851,628.651,628.652,228,002
10 Jan 20241,645.001,647.451,621.351,632.801,632.801,954,233
09 Jan 20241,625.001,636.801,615.001,629.901,629.902,542,484
08 Jan 20241,648.151,653.401,606.101,616.151,616.151,492,195
05 Jan 20241,647.951,661.501,636.501,642.001,642.001,709,313
04 Jan 20241,666.901,674.451,638.201,641.701,641.702,835,768
03 Jan 20241,672.001,678.201,648.051,655.251,655.251,927,812
02 Jan 20241,703.601,705.001,649.451,656.201,656.202,857,334
01 Jan 20241,729.401,730.001,699.001,703.301,703.301,307,485
29 Dec 20231,730.001,758.001,715.001,729.401,729.402,273,255
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...