Mahindra & Mahindra Limited (M&M.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2,073.05 | 2,169.00 | 2,073.05 | 2,156.35 | 2,156.35 | 5,745,143 |
| 29 Apr 2024 | 2,045.50 | 2,068.35 | 2,001.00 | 2,062.05 | 2,062.05 | 2,724,604 |
| 26 Apr 2024 | 2,099.55 | 2,103.00 | 2,038.80 | 2,044.90 | 2,044.90 | 2,952,484 |
| 25 Apr 2024 | 2,060.00 | 2,113.95 | 2,041.90 | 2,096.85 | 2,096.85 | 3,084,498 |
| 24 Apr 2024 | 2,055.00 | 2,090.85 | 2,052.95 | 2,058.45 | 2,058.45 | 1,929,834 |
| 23 Apr 2024 | 2,096.00 | 2,114.00 | 2,056.85 | 2,062.60 | 2,062.60 | 2,886,136 |
| 22 Apr 2024 | 2,124.55 | 2,133.00 | 2,065.00 | 2,090.65 | 2,090.65 | 2,449,171 |
| 19 Apr 2024 | 2,034.00 | 2,087.00 | 1,998.20 | 2,082.90 | 2,082.90 | 3,253,248 |
| 18 Apr 2024 | 2,031.30 | 2,087.00 | 2,016.50 | 2,024.95 | 2,024.95 | 3,539,862 |
| 16 Apr 2024 | 2,047.05 | 2,073.75 | 2,027.75 | 2,031.30 | 2,031.30 | 1,981,730 |
| 15 Apr 2024 | 2,055.25 | 2,083.90 | 2,035.00 | 2,053.45 | 2,053.45 | 2,024,919 |
| 12 Apr 2024 | 2,084.00 | 2,087.50 | 2,051.65 | 2,070.95 | 2,070.95 | 4,008,660 |
| 10 Apr 2024 | 2,098.45 | 2,108.60 | 2,070.00 | 2,076.20 | 2,076.20 | 2,280,814 |
| 09 Apr 2024 | 2,095.00 | 2,098.65 | 2,070.10 | 2,090.90 | 2,090.90 | 2,853,137 |
| 08 Apr 2024 | 2,018.00 | 2,087.00 | 2,016.90 | 2,078.10 | 2,078.10 | 2,781,568 |
| 05 Apr 2024 | 1,995.35 | 2,027.45 | 1,992.25 | 2,013.30 | 2,013.30 | 2,767,027 |
| 04 Apr 2024 | 1,999.00 | 2,015.00 | 1,963.20 | 2,002.70 | 2,002.70 | 3,007,920 |
| 03 Apr 2024 | 1,967.00 | 2,003.30 | 1,956.20 | 1,989.30 | 1,989.30 | 3,615,370 |
| 02 Apr 2024 | 1,915.95 | 1,977.50 | 1,901.45 | 1,971.95 | 1,971.95 | 3,431,715 |
| 01 Apr 2024 | 1,938.00 | 1,963.85 | 1,891.80 | 1,915.95 | 1,915.95 | 2,765,845 |
| 28 Mar 2024 | 1,881.15 | 1,962.95 | 1,870.35 | 1,921.35 | 1,921.35 | 3,790,854 |
| 27 Mar 2024 | 1,869.90 | 1,899.90 | 1,855.30 | 1,881.15 | 1,881.15 | 4,196,597 |
| 26 Mar 2024 | 1,878.20 | 1,917.50 | 1,861.10 | 1,863.95 | 1,863.95 | 4,092,744 |
| 22 Mar 2024 | 1,865.85 | 1,905.45 | 1,847.25 | 1,878.80 | 1,878.80 | 3,786,990 |
| 21 Mar 2024 | 1,859.95 | 1,875.00 | 1,845.00 | 1,865.85 | 1,865.85 | 2,072,960 |
| 20 Mar 2024 | 1,851.95 | 1,859.05 | 1,820.55 | 1,844.40 | 1,844.40 | 1,550,415 |
| 19 Mar 2024 | 1,856.05 | 1,865.00 | 1,826.80 | 1,843.90 | 1,843.90 | 2,189,225 |
| 18 Mar 2024 | 1,807.95 | 1,867.40 | 1,801.05 | 1,856.05 | 1,856.05 | 3,404,076 |
| 15 Mar 2024 | 1,875.00 | 1,882.10 | 1,788.80 | 1,799.50 | 1,799.50 | 5,504,948 |
| 14 Mar 2024 | 1,853.70 | 1,895.60 | 1,844.60 | 1,890.55 | 1,890.55 | 2,388,133 |
| 13 Mar 2024 | 1,896.00 | 1,901.40 | 1,844.25 | 1,853.70 | 1,853.70 | 4,270,994 |
| 12 Mar 2024 | 1,892.00 | 1,898.35 | 1,876.65 | 1,895.15 | 1,895.15 | 3,186,510 |
| 11 Mar 2024 | 1,913.00 | 1,913.70 | 1,873.30 | 1,894.35 | 1,894.35 | 3,250,782 |
| 07 Mar 2024 | 1,930.15 | 1,932.15 | 1,884.30 | 1,897.55 | 1,897.55 | 18,323,831 |
| 06 Mar 2024 | 1,945.00 | 1,979.90 | 1,922.00 | 1,970.65 | 1,970.65 | 1,673,183 |
| 05 Mar 2024 | 1,925.00 | 1,968.00 | 1,923.05 | 1,939.25 | 1,939.25 | 2,208,384 |
| 04 Mar 2024 | 1,967.00 | 1,974.95 | 1,919.05 | 1,921.05 | 1,921.05 | 1,645,331 |
| 01 Mar 2024 | 1,933.60 | 1,982.30 | 1,930.50 | 1,972.95 | 1,972.95 | 3,384,932 |
| 29 Feb 2024 | 1,902.85 | 1,950.90 | 1,892.55 | 1,932.40 | 1,932.40 | 5,539,065 |
| 28 Feb 2024 | 1,951.95 | 1,953.15 | 1,897.05 | 1,901.65 | 1,901.65 | 2,010,429 |
| 27 Feb 2024 | 1,926.00 | 1,956.95 | 1,915.05 | 1,950.60 | 1,950.60 | 2,821,465 |
| 26 Feb 2024 | 1,935.00 | 1,951.00 | 1,925.20 | 1,929.80 | 1,929.80 | 2,436,063 |
| 23 Feb 2024 | 1,926.35 | 1,947.85 | 1,901.10 | 1,929.95 | 1,929.95 | 3,323,441 |
| 22 Feb 2024 | 1,870.95 | 1,917.00 | 1,853.00 | 1,910.35 | 1,910.35 | 3,360,123 |
| 21 Feb 2024 | 1,849.90 | 1,889.70 | 1,846.70 | 1,859.65 | 1,859.65 | 4,466,234 |
| 20 Feb 2024 | 1,837.40 | 1,860.00 | 1,820.50 | 1,853.65 | 1,853.65 | 1,830,562 |
| 19 Feb 2024 | 1,836.05 | 1,856.45 | 1,820.00 | 1,848.55 | 1,848.55 | 2,682,236 |
| 16 Feb 2024 | 1,788.00 | 1,864.65 | 1,776.85 | 1,835.55 | 1,835.55 | 7,188,957 |
| 15 Feb 2024 | 1,681.05 | 1,784.90 | 1,668.10 | 1,765.05 | 1,765.05 | 9,887,134 |
| 14 Feb 2024 | 1,631.00 | 1,679.65 | 1,623.90 | 1,657.05 | 1,657.05 | 4,368,695 |
| 13 Feb 2024 | 1,670.00 | 1,679.40 | 1,623.45 | 1,646.75 | 1,646.75 | 2,075,130 |
| 12 Feb 2024 | 1,654.00 | 1,675.05 | 1,640.55 | 1,660.45 | 1,660.45 | 1,197,925 |
| 09 Feb 2024 | 1,686.00 | 1,689.75 | 1,628.00 | 1,646.40 | 1,646.40 | 2,033,950 |
| 08 Feb 2024 | 1,729.00 | 1,743.90 | 1,675.55 | 1,685.90 | 1,685.90 | 2,550,690 |
| 07 Feb 2024 | 1,731.45 | 1,752.00 | 1,715.70 | 1,721.00 | 1,721.00 | 1,213,661 |
| 06 Feb 2024 | 1,710.95 | 1,730.00 | 1,706.00 | 1,727.65 | 1,727.65 | 2,219,874 |
| 05 Feb 2024 | 1,676.70 | 1,712.85 | 1,665.10 | 1,703.55 | 1,703.55 | 3,525,423 |
| 02 Feb 2024 | 1,655.00 | 1,687.05 | 1,650.00 | 1,660.75 | 1,660.75 | 3,304,158 |
| 01 Feb 2024 | 1,659.25 | 1,702.60 | 1,645.55 | 1,651.15 | 1,651.15 | 4,065,784 |
| 31 Jan 2024 | 1,615.05 | 1,658.30 | 1,609.05 | 1,651.55 | 1,651.55 | 3,154,787 |
| 30 Jan 2024 | 1,649.95 | 1,659.50 | 1,614.45 | 1,620.35 | 1,620.35 | 2,569,098 |
| 29 Jan 2024 | 1,635.50 | 1,645.00 | 1,625.00 | 1,640.00 | 1,640.00 | 3,075,670 |
| 25 Jan 2024 | 1,631.60 | 1,642.75 | 1,603.90 | 1,635.50 | 1,635.50 | 2,038,472 |
| 24 Jan 2024 | 1,595.00 | 1,632.30 | 1,575.00 | 1,628.10 | 1,628.10 | 2,543,323 |
| 23 Jan 2024 | 1,619.00 | 1,647.60 | 1,588.25 | 1,595.20 | 1,595.20 | 2,772,880 |
| 19 Jan 2024 | 1,624.95 | 1,659.00 | 1,622.25 | 1,655.55 | 1,655.55 | 2,836,976 |
| 18 Jan 2024 | 1,600.00 | 1,623.30 | 1,580.65 | 1,617.25 | 1,617.25 | 2,328,588 |
| 17 Jan 2024 | 1,612.00 | 1,615.00 | 1,591.00 | 1,597.70 | 1,597.70 | 2,548,169 |
| 16 Jan 2024 | 1,638.00 | 1,640.00 | 1,617.55 | 1,620.35 | 1,620.35 | 2,236,688 |
| 15 Jan 2024 | 1,635.00 | 1,640.90 | 1,616.10 | 1,635.55 | 1,635.55 | 1,405,514 |
| 12 Jan 2024 | 1,630.00 | 1,633.85 | 1,601.50 | 1,624.45 | 1,624.45 | 3,061,539 |
| 11 Jan 2024 | 1,643.90 | 1,651.25 | 1,625.85 | 1,628.65 | 1,628.65 | 2,228,002 |
| 10 Jan 2024 | 1,645.00 | 1,647.45 | 1,621.35 | 1,632.80 | 1,632.80 | 1,954,233 |
| 09 Jan 2024 | 1,625.00 | 1,636.80 | 1,615.00 | 1,629.90 | 1,629.90 | 2,542,484 |
| 08 Jan 2024 | 1,648.15 | 1,653.40 | 1,606.10 | 1,616.15 | 1,616.15 | 1,492,195 |
| 05 Jan 2024 | 1,647.95 | 1,661.50 | 1,636.50 | 1,642.00 | 1,642.00 | 1,709,313 |
| 04 Jan 2024 | 1,666.90 | 1,674.45 | 1,638.20 | 1,641.70 | 1,641.70 | 2,835,768 |
| 03 Jan 2024 | 1,672.00 | 1,678.20 | 1,648.05 | 1,655.25 | 1,655.25 | 1,927,812 |
| 02 Jan 2024 | 1,703.60 | 1,705.00 | 1,649.45 | 1,656.20 | 1,656.20 | 2,857,334 |
| 01 Jan 2024 | 1,729.40 | 1,730.00 | 1,699.00 | 1,703.30 | 1,703.30 | 1,307,485 |
| 29 Dec 2023 | 1,730.00 | 1,758.00 | 1,715.00 | 1,729.40 | 1,729.40 | 2,273,255 |
| 28 Dec 2023 | 1,688.95 | 1,739.95 | 1,688.40 | 1,734.45 | 1,734.45 | 2,963,938 |
| 27 Dec 2023 | 1,670.00 | 1,691.80 | 1,660.25 | 1,687.95 | 1,687.95 | 1,793,638 |
| 26 Dec 2023 | 1,640.90 | 1,669.00 | 1,634.50 | 1,662.25 | 1,662.25 | 1,203,594 |
| 22 Dec 2023 | 1,630.00 | 1,652.00 | 1,622.75 | 1,634.25 | 1,634.25 | 2,751,274 |
| 21 Dec 2023 | 1,635.00 | 1,653.15 | 1,620.40 | 1,633.85 | 1,633.85 | 3,211,338 |
| 20 Dec 2023 | 1,710.00 | 1,711.95 | 1,640.60 | 1,646.95 | 1,646.95 | 3,047,660 |
| 19 Dec 2023 | 1,720.00 | 1,723.85 | 1,691.30 | 1,699.35 | 1,699.35 | 1,660,221 |
| 18 Dec 2023 | 1,720.00 | 1,731.85 | 1,698.75 | 1,710.80 | 1,710.80 | 1,739,425 |
| 15 Dec 2023 | 1,727.90 | 1,739.60 | 1,698.00 | 1,724.95 | 1,724.95 | 3,858,594 |
| 14 Dec 2023 | 1,676.00 | 1,709.85 | 1,671.05 | 1,703.55 | 1,703.55 | 3,326,228 |
| 13 Dec 2023 | 1,639.00 | 1,670.50 | 1,629.55 | 1,666.15 | 1,666.15 | 2,247,441 |
| 12 Dec 2023 | 1,663.00 | 1,670.00 | 1,626.50 | 1,635.40 | 1,635.40 | 2,051,527 |
| 11 Dec 2023 | 1,674.00 | 1,674.45 | 1,647.10 | 1,652.20 | 1,652.20 | 2,037,178 |
| 08 Dec 2023 | 1,699.00 | 1,708.15 | 1,662.55 | 1,668.55 | 1,668.55 | 1,942,667 |
| 07 Dec 2023 | 1,703.00 | 1,706.00 | 1,681.65 | 1,692.65 | 1,692.65 | 2,461,051 |
| 06 Dec 2023 | 1,688.10 | 1,710.45 | 1,684.15 | 1,702.40 | 1,702.40 | 2,279,220 |
| 05 Dec 2023 | 1,660.90 | 1,708.00 | 1,640.60 | 1,686.05 | 1,686.05 | 3,423,953 |
| 04 Dec 2023 | 1,662.85 | 1,675.00 | 1,639.45 | 1,656.85 | 1,656.85 | 3,001,010 |
| 01 Dec 2023 | 1,656.00 | 1,666.00 | 1,621.20 | 1,625.50 | 1,625.50 | 2,489,755 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.