Australia markets closed

Mahindra & Mahindra Limited (M&M.NS)

NSE - NSE Real-time price. Currency in INR
Add to watchlist
3,017.45-112.40 (-3.59%)
At close: 03:30PM IST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20243,127.053,157.603,009.503,017.453,017.454,280,723
03 Oct 20243,085.003,171.003,072.453,129.853,129.853,237,011
01 Oct 20243,105.503,185.453,095.803,165.503,165.504,028,211
30 Sept 20243,163.153,179.003,087.003,094.903,094.903,554,400
27 Sept 20243,171.003,222.103,152.553,183.653,183.656,803,795
26 Sept 20243,072.003,197.203,045.653,181.103,181.104,753,617
25 Sept 20243,045.003,149.003,034.553,091.053,091.054,218,815
24 Sept 20243,020.003,098.553,020.003,074.303,074.303,697,722
23 Sept 20242,962.753,056.902,956.153,049.803,049.803,925,490
20 Sept 20242,798.702,960.002,798.502,950.852,950.8512,492,909
19 Sept 20242,812.002,852.002,792.202,797.502,797.502,807,727
18 Sept 20242,781.502,848.002,777.652,808.202,808.202,526,756
17 Sept 20242,765.002,793.502,745.302,787.652,787.651,387,175
16 Sept 20242,740.202,784.302,732.052,757.402,757.401,234,752
13 Sept 20242,755.002,758.552,711.752,739.102,739.102,102,332
12 Sept 20242,665.002,751.602,635.602,740.902,740.903,730,285
11 Sept 20242,681.502,708.002,644.102,654.252,654.252,034,245
10 Sept 20242,691.252,715.002,677.002,690.002,690.002,034,126
09 Sept 20242,688.152,714.302,660.052,708.852,708.851,269,082
06 Sept 20242,723.002,738.902,680.102,698.102,698.102,835,519
05 Sept 20242,756.202,760.002,711.902,723.102,723.102,360,312
04 Sept 20242,761.002,779.902,731.102,749.602,749.601,697,000
03 Sept 20242,780.002,798.102,772.602,784.852,784.851,592,710
02 Sept 20242,848.802,848.802,756.502,777.002,777.002,270,687
30 Aug 20242,780.002,821.552,765.002,805.402,805.404,895,220
29 Aug 20242,789.352,801.652,741.652,757.602,757.602,237,121
28 Aug 20242,781.902,827.002,780.802,798.002,798.001,851,275
27 Aug 20242,797.952,800.002,773.952,780.802,780.801,604,159
26 Aug 20242,764.952,799.002,753.102,793.102,793.102,765,969
23 Aug 20242,732.952,769.002,725.302,759.002,759.001,943,539
22 Aug 20242,771.102,775.752,724.052,732.952,732.952,346,622
21 Aug 20242,774.002,780.952,755.002,769.402,769.401,497,501
20 Aug 20242,779.752,783.202,748.502,771.302,771.301,762,399
19 Aug 20242,859.902,859.902,760.002,765.152,765.152,500,718
16 Aug 20242,789.002,845.052,776.152,840.452,840.454,376,092
14 Aug 20242,728.802,771.952,715.302,745.252,745.252,609,359
13 Aug 20242,718.102,738.652,704.102,718.052,718.051,292,521
12 Aug 20242,749.152,757.002,708.702,717.652,717.652,321,474
09 Aug 20242,734.002,765.002,705.002,749.152,749.152,279,076
08 Aug 20242,660.502,716.502,656.502,682.952,682.952,673,182
07 Aug 20242,697.502,704.752,661.002,680.852,680.852,479,171
06 Aug 20242,688.302,748.752,625.702,632.952,632.953,069,277
05 Aug 20242,679.652,729.202,635.802,678.952,678.953,731,770
02 Aug 20242,810.302,810.302,733.852,749.652,749.653,041,513
01 Aug 20242,926.502,926.502,820.102,828.402,828.404,971,708
31 July 20242,937.002,979.602,872.952,907.802,907.804,238,740
30 July 20242,945.002,950.002,904.602,922.102,922.102,290,006
29 July 20242,900.002,945.002,875.502,933.002,933.002,388,937
26 July 20242,821.602,897.402,790.002,887.802,887.802,352,661
25 July 20242,799.802,827.002,781.802,811.402,811.401,857,122
24 July 20242,823.002,830.402,763.652,805.502,805.502,276,082
23 July 20242,824.002,854.502,743.402,821.352,821.352,572,524
22 July 20242,751.052,819.002,725.002,804.752,804.752,208,103
19 July 20242,819.952,819.952,743.002,749.302,749.302,042,568
18 July 20242,756.002,825.952,736.502,819.452,819.454,122,844
16 July 20242,754.952,766.852,740.002,756.752,756.751,925,983
15 July 20242,722.852,739.002,708.102,731.052,731.052,017,720
12 July 20242,689.652,722.302,687.152,703.952,703.953,398,732
11 July 20242,757.952,757.952,691.002,698.052,698.054,314,565
10 July 20242,930.002,930.002,697.902,732.002,732.0014,481,615
09 July 20242,855.352,940.002,837.252,925.502,925.502,902,129
08 July 20242,880.602,918.602,847.502,851.352,851.351,631,998
05 July 20242,886.002,886.002,840.002,880.602,880.601,966,103
05 July 202421.1 Dividend
04 July 20242,890.002,922.002,885.052,902.802,881.701,502,213
03 July 20242,871.002,895.002,865.102,877.952,857.031,019,710
02 July 20242,890.202,891.002,850.002,865.152,844.321,507,890
01 July 20242,841.002,894.052,838.252,875.852,854.951,718,501
28 June 20242,855.002,896.002,855.002,866.652,845.812,548,169
27 June 20242,842.002,905.002,793.052,888.952,867.956,900,180
26 June 20242,907.052,912.952,844.602,851.502,830.773,282,318
25 June 20242,921.202,947.002,891.052,909.402,888.251,910,886
24 June 20242,836.502,923.952,813.052,915.802,894.612,699,784
21 June 20242,884.752,920.902,825.052,839.952,819.318,400,461
20 June 20242,945.052,954.752,857.302,871.202,850.334,024,418
19 June 20242,975.002,977.002,926.452,933.852,912.523,512,298
18 June 20242,965.003,013.502,956.652,961.902,940.374,887,512
14 June 20242,875.002,946.002,865.002,928.602,907.313,515,019
13 June 20242,850.002,879.102,788.652,861.702,840.902,492,637
12 June 20242,835.552,848.602,782.052,787.552,767.292,580,846
11 June 20242,821.002,855.002,813.402,835.552,814.942,298,974
10 June 20242,861.002,886.002,800.002,807.552,787.142,021,106
07 June 20242,668.352,867.602,668.352,857.452,836.686,447,821
06 June 20242,745.002,761.902,670.902,699.852,680.234,992,660
05 June 20242,572.902,753.702,571.802,740.952,721.034,242,881
04 June 20242,634.252,639.002,448.202,572.902,554.206,372,249
03 June 20242,575.052,654.352,570.402,634.002,614.852,701,157
31 May 20242,517.752,569.202,495.152,506.252,488.038,769,724
30 May 20242,518.002,531.452,478.002,493.502,475.383,367,101
29 May 20242,510.252,547.002,500.602,533.652,515.232,720,451
28 May 20242,550.002,581.952,548.002,552.802,534.241,549,203
27 May 20242,581.152,589.752,541.002,549.102,530.573,328,559
24 May 20242,589.802,605.002,572.402,579.752,561.002,919,241
23 May 20242,520.002,617.402,500.252,609.202,590.234,715,263
22 May 20242,521.702,535.002,490.002,521.052,502.722,974,921
21 May 20242,503.002,536.952,467.002,522.652,504.313,747,292
17 May 20242,425.352,557.952,425.352,514.602,496.329,796,445
16 May 20242,319.452,393.902,286.202,371.752,354.517,444,517
15 May 20242,281.302,317.152,256.002,302.302,285.562,569,084
14 May 20242,175.002,280.352,175.002,269.902,253.403,830,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...