Mahindra & Mahindra Limited (M&M.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | 1,170.60 | 1,175.00 | 1,156.40 | 1,160.30 | 1,160.30 | 2,209,178 |
| 20 Mar 2023 | 1,169.95 | 1,179.15 | 1,145.00 | 1,167.65 | 1,167.65 | 2,082,268 |
| 17 Mar 2023 | 1,172.90 | 1,186.25 | 1,152.00 | 1,171.50 | 1,171.50 | 3,683,701 |
| 16 Mar 2023 | 1,160.00 | 1,175.25 | 1,140.15 | 1,167.05 | 1,167.05 | 3,604,480 |
| 15 Mar 2023 | 1,167.00 | 1,174.40 | 1,153.20 | 1,160.35 | 1,160.35 | 2,226,887 |
| 14 Mar 2023 | 1,192.30 | 1,192.40 | 1,156.85 | 1,160.80 | 1,160.80 | 5,379,592 |
| 13 Mar 2023 | 1,222.70 | 1,231.00 | 1,182.45 | 1,193.45 | 1,193.45 | 3,842,775 |
| 10 Mar 2023 | 1,249.00 | 1,256.70 | 1,225.35 | 1,226.70 | 1,226.70 | 2,664,696 |
| 09 Mar 2023 | 1,291.00 | 1,294.80 | 1,244.95 | 1,248.15 | 1,248.15 | 3,596,577 |
| 08 Mar 2023 | 1,270.00 | 1,291.95 | 1,258.30 | 1,289.95 | 1,289.95 | 2,370,800 |
| 06 Mar 2023 | 1,269.55 | 1,284.25 | 1,268.00 | 1,270.45 | 1,270.45 | 1,570,410 |
| 03 Mar 2023 | 1,257.90 | 1,276.95 | 1,253.25 | 1,268.60 | 1,268.60 | 1,493,291 |
| 02 Mar 2023 | 1,278.55 | 1,278.55 | 1,250.00 | 1,251.55 | 1,251.55 | 1,563,750 |
| 01 Mar 2023 | 1,275.95 | 1,305.55 | 1,269.05 | 1,272.15 | 1,272.15 | 2,338,935 |
| 28 Feb 2023 | 1,263.70 | 1,293.25 | 1,260.00 | 1,269.60 | 1,269.60 | 3,407,211 |
| 27 Feb 2023 | 1,270.05 | 1,285.40 | 1,248.40 | 1,257.40 | 1,257.40 | 2,019,964 |
| 24 Feb 2023 | 1,320.20 | 1,320.55 | 1,278.20 | 1,280.20 | 1,280.20 | 2,824,384 |
| 23 Feb 2023 | 1,325.25 | 1,326.25 | 1,305.00 | 1,313.95 | 1,313.95 | 1,847,879 |
| 22 Feb 2023 | 1,346.90 | 1,352.85 | 1,311.15 | 1,319.75 | 1,319.75 | 2,196,484 |
| 21 Feb 2023 | 1,354.50 | 1,362.40 | 1,341.00 | 1,351.85 | 1,351.85 | 2,118,816 |
| 20 Feb 2023 | 1,342.10 | 1,354.95 | 1,332.60 | 1,346.25 | 1,346.25 | 1,497,314 |
| 17 Feb 2023 | 1,359.95 | 1,372.55 | 1,332.30 | 1,341.50 | 1,341.50 | 2,150,027 |
| 16 Feb 2023 | 1,380.10 | 1,397.00 | 1,363.20 | 1,368.15 | 1,368.15 | 2,646,301 |
| 15 Feb 2023 | 1,364.20 | 1,383.15 | 1,360.05 | 1,379.35 | 1,379.35 | 2,007,214 |
| 14 Feb 2023 | 1,358.00 | 1,377.00 | 1,350.00 | 1,363.15 | 1,363.15 | 2,373,179 |
| 13 Feb 2023 | 1,375.00 | 1,384.00 | 1,325.05 | 1,353.00 | 1,353.00 | 4,401,219 |
| 10 Feb 2023 | 1,378.55 | 1,386.95 | 1,350.80 | 1,365.45 | 1,365.45 | 3,282,665 |
| 09 Feb 2023 | 1,372.00 | 1,386.00 | 1,363.00 | 1,372.20 | 1,372.20 | 1,866,387 |
| 08 Feb 2023 | 1,373.55 | 1,380.00 | 1,360.00 | 1,373.05 | 1,373.05 | 1,241,238 |
| 07 Feb 2023 | 1,382.90 | 1,385.00 | 1,361.00 | 1,366.70 | 1,366.70 | 1,413,825 |
| 06 Feb 2023 | 1,391.90 | 1,391.90 | 1,360.00 | 1,376.00 | 1,376.00 | 1,504,382 |
| 03 Feb 2023 | 1,359.20 | 1,391.95 | 1,350.55 | 1,388.00 | 1,388.00 | 1,803,085 |
| 02 Feb 2023 | 1,348.05 | 1,378.20 | 1,330.50 | 1,352.40 | 1,352.40 | 2,029,111 |
| 01 Feb 2023 | 1,386.55 | 1,390.00 | 1,322.00 | 1,352.05 | 1,352.05 | 3,010,838 |
| 31 Jan 2023 | 1,350.30 | 1,385.50 | 1,335.30 | 1,378.75 | 1,378.75 | 5,265,862 |
| 30 Jan 2023 | 1,320.10 | 1,342.00 | 1,305.00 | 1,331.60 | 1,331.60 | 2,402,331 |
| 27 Jan 2023 | 1,318.10 | 1,339.80 | 1,286.65 | 1,320.20 | 1,320.20 | 1,914,769 |
| 25 Jan 2023 | 1,324.90 | 1,332.00 | 1,306.05 | 1,311.50 | 1,311.50 | 1,359,090 |
| 24 Jan 2023 | 1,335.10 | 1,335.10 | 1,321.05 | 1,323.90 | 1,323.90 | 1,408,040 |
| 23 Jan 2023 | 1,321.35 | 1,345.95 | 1,312.30 | 1,328.45 | 1,328.45 | 1,681,075 |
| 20 Jan 2023 | 1,324.05 | 1,325.00 | 1,311.65 | 1,314.75 | 1,314.75 | 1,332,666 |
| 19 Jan 2023 | 1,317.60 | 1,328.70 | 1,312.30 | 1,319.55 | 1,319.55 | 2,066,881 |
| 18 Jan 2023 | 1,320.35 | 1,325.00 | 1,308.10 | 1,322.15 | 1,322.15 | 1,179,938 |
| 17 Jan 2023 | 1,318.95 | 1,323.85 | 1,304.10 | 1,320.85 | 1,320.85 | 1,607,137 |
| 16 Jan 2023 | 1,333.00 | 1,335.25 | 1,302.95 | 1,315.60 | 1,315.60 | 1,651,972 |
| 13 Jan 2023 | 1,325.00 | 1,337.00 | 1,311.60 | 1,328.15 | 1,328.15 | 2,600,139 |
| 12 Jan 2023 | 1,316.00 | 1,327.00 | 1,310.00 | 1,319.90 | 1,319.90 | 2,448,619 |
| 11 Jan 2023 | 1,315.50 | 1,320.00 | 1,300.50 | 1,312.60 | 1,312.60 | 2,041,750 |
| 10 Jan 2023 | 1,310.50 | 1,326.40 | 1,305.75 | 1,314.90 | 1,314.90 | 3,139,930 |
| 09 Jan 2023 | 1,272.95 | 1,313.90 | 1,271.65 | 1,310.35 | 1,310.35 | 3,634,805 |
| 06 Jan 2023 | 1,252.65 | 1,274.95 | 1,248.15 | 1,264.90 | 1,264.90 | 2,214,972 |
| 05 Jan 2023 | 1,240.00 | 1,255.00 | 1,231.00 | 1,252.65 | 1,252.65 | 2,745,160 |
| 04 Jan 2023 | 1,252.35 | 1,255.80 | 1,231.00 | 1,236.20 | 1,236.20 | 1,344,532 |
| 03 Jan 2023 | 1,263.00 | 1,265.00 | 1,246.70 | 1,249.30 | 1,249.30 | 1,510,751 |
| 02 Jan 2023 | 1,251.00 | 1,271.00 | 1,242.60 | 1,262.85 | 1,262.85 | 1,718,385 |
| 30 Dec 2022 | 1,265.35 | 1,265.35 | 1,245.00 | 1,249.20 | 1,249.20 | 1,372,710 |
| 29 Dec 2022 | 1,247.70 | 1,267.60 | 1,238.55 | 1,262.35 | 1,262.35 | 1,289,676 |
| 28 Dec 2022 | 1,229.85 | 1,255.00 | 1,225.00 | 1,252.35 | 1,252.35 | 1,959,508 |
| 27 Dec 2022 | 1,243.25 | 1,248.50 | 1,223.95 | 1,234.25 | 1,234.25 | 1,304,940 |
| 26 Dec 2022 | 1,224.60 | 1,247.40 | 1,216.30 | 1,237.05 | 1,237.05 | 1,677,560 |
| 23 Dec 2022 | 1,220.00 | 1,230.00 | 1,208.00 | 1,224.60 | 1,224.60 | 1,913,648 |
| 22 Dec 2022 | 1,265.70 | 1,277.65 | 1,229.30 | 1,233.95 | 1,233.95 | 1,557,590 |
| 21 Dec 2022 | 1,279.90 | 1,284.50 | 1,258.50 | 1,265.70 | 1,265.70 | 1,251,993 |
| 20 Dec 2022 | 1,287.95 | 1,288.00 | 1,263.10 | 1,275.25 | 1,275.25 | 1,286,604 |
| 19 Dec 2022 | 1,250.90 | 1,294.90 | 1,245.05 | 1,290.65 | 1,290.65 | 2,767,603 |
| 16 Dec 2022 | 1,277.95 | 1,287.00 | 1,250.00 | 1,251.60 | 1,251.60 | 2,136,354 |
| 15 Dec 2022 | 1,285.90 | 1,293.50 | 1,281.75 | 1,286.95 | 1,286.95 | 2,417,555 |
| 14 Dec 2022 | 1,287.00 | 1,291.00 | 1,276.45 | 1,286.45 | 1,286.45 | 1,436,837 |
| 13 Dec 2022 | 1,268.00 | 1,285.95 | 1,267.00 | 1,283.35 | 1,283.35 | 2,164,600 |
| 12 Dec 2022 | 1,263.90 | 1,277.30 | 1,256.50 | 1,264.00 | 1,264.00 | 1,723,401 |
| 09 Dec 2022 | 1,281.50 | 1,284.65 | 1,256.50 | 1,265.40 | 1,265.40 | 1,308,941 |
| 08 Dec 2022 | 1,272.95 | 1,282.00 | 1,269.50 | 1,274.35 | 1,274.35 | 1,906,386 |
| 07 Dec 2022 | 1,262.00 | 1,268.90 | 1,252.40 | 1,266.60 | 1,266.60 | 1,731,982 |
| 06 Dec 2022 | 1,248.50 | 1,265.45 | 1,248.50 | 1,263.05 | 1,263.05 | 1,686,075 |
| 05 Dec 2022 | 1,269.45 | 1,269.45 | 1,252.60 | 1,259.80 | 1,259.80 | 2,764,806 |
| 02 Dec 2022 | 1,286.45 | 1,293.80 | 1,260.00 | 1,264.60 | 1,264.60 | 2,892,150 |
| 01 Dec 2022 | 1,315.00 | 1,316.95 | 1,288.00 | 1,293.45 | 1,293.45 | 2,613,761 |
| 30 Nov 2022 | 1,262.10 | 1,316.00 | 1,257.65 | 1,305.60 | 1,305.60 | 7,536,690 |
| 29 Nov 2022 | 1,256.00 | 1,265.00 | 1,248.55 | 1,257.10 | 1,257.10 | 2,435,651 |
| 28 Nov 2022 | 1,258.90 | 1,272.00 | 1,246.00 | 1,250.70 | 1,250.70 | 2,126,619 |
| 25 Nov 2022 | 1,258.00 | 1,267.70 | 1,246.00 | 1,260.80 | 1,260.80 | 1,370,326 |
| 24 Nov 2022 | 1,241.90 | 1,257.00 | 1,238.65 | 1,254.05 | 1,254.05 | 2,133,523 |
| 23 Nov 2022 | 1,234.60 | 1,240.35 | 1,224.00 | 1,235.70 | 1,235.70 | 2,396,267 |
| 22 Nov 2022 | 1,220.65 | 1,235.45 | 1,215.95 | 1,228.45 | 1,228.45 | 2,469,455 |
| 21 Nov 2022 | 1,218.00 | 1,234.90 | 1,202.00 | 1,218.25 | 1,218.25 | 4,120,736 |
| 18 Nov 2022 | 1,250.05 | 1,255.95 | 1,217.25 | 1,227.15 | 1,227.15 | 4,525,364 |
| 17 Nov 2022 | 1,280.20 | 1,285.00 | 1,254.15 | 1,259.35 | 1,259.35 | 2,319,979 |
| 16 Nov 2022 | 1,288.95 | 1,295.00 | 1,276.00 | 1,286.70 | 1,286.70 | 2,478,281 |
| 15 Nov 2022 | 1,284.55 | 1,296.30 | 1,275.25 | 1,291.70 | 1,291.70 | 3,192,070 |
| 14 Nov 2022 | 1,304.00 | 1,309.70 | 1,268.05 | 1,278.15 | 1,278.15 | 3,794,391 |
| 11 Nov 2022 | 1,305.10 | 1,318.75 | 1,278.55 | 1,287.10 | 1,287.10 | 5,308,986 |
| 10 Nov 2022 | 1,339.00 | 1,339.00 | 1,290.60 | 1,298.20 | 1,298.20 | 2,792,546 |
| 09 Nov 2022 | 1,364.85 | 1,364.85 | 1,331.00 | 1,337.55 | 1,337.55 | 2,459,869 |
| 07 Nov 2022 | 1,345.00 | 1,355.60 | 1,336.60 | 1,351.30 | 1,351.30 | 2,599,224 |
| 04 Nov 2022 | 1,338.00 | 1,352.00 | 1,331.00 | 1,338.30 | 1,338.30 | 2,204,968 |
| 03 Nov 2022 | 1,340.00 | 1,355.00 | 1,328.55 | 1,335.40 | 1,335.40 | 1,931,917 |
| 02 Nov 2022 | 1,354.05 | 1,361.00 | 1,338.60 | 1,352.35 | 1,352.35 | 2,298,917 |
| 01 Nov 2022 | 1,361.00 | 1,366.55 | 1,349.35 | 1,354.05 | 1,354.05 | 3,405,472 |
| 31 Oct 2022 | 1,318.25 | 1,358.50 | 1,316.60 | 1,348.60 | 1,348.60 | 4,306,893 |
| 28 Oct 2022 | 1,300.65 | 1,315.90 | 1,290.00 | 1,311.65 | 1,311.65 | 2,111,224 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
