Mahindra & Mahindra Limited (MAHMF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1,300 |
| 24 June 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 5,900 |
| 21 June 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5,300 |
| 20 June 2024 | 34.43 | 34.43 | 34.00 | 34.00 | 34.00 | 2,700 |
| 18 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 17 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 14 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 13 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 12 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 11 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 10 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 07 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 06 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 05 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 04 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 03 June 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | - |
| 31 May 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 200 |
| 30 May 2024 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 500 |
| 29 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 28 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 24 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 23 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 22 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 21 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 20 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 17 May 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 200 |
| 16 May 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 300 |
| 15 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 14 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| 13 May 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 300 |
| 10 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 09 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 08 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 07 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 06 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | - |
| 03 May 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 300 |
| 02 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 01 May 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 30 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 29 Apr 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 26 Apr 2024 | 23.23 | 25.50 | 23.23 | 25.50 | 25.50 | 3,500 |
| 25 Apr 2024 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | - |
| 24 Apr 2024 | 24.62 | 24.62 | 24.14 | 24.14 | 24.14 | 2,400 |
| 23 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 22 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 19 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | - |
| 18 Apr 2024 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 200 |
| 17 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 16 Apr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 400 |
| 15 Apr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 700 |
| 12 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 11 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 10 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 09 Apr 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 500 |
| 08 Apr 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 200 |
| 05 Apr 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 400 |
| 04 Apr 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 5,100 |
| 03 Apr 2024 | 24.25 | 26.52 | 24.25 | 26.52 | 26.52 | 6,800 |
| 02 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 800 |
| 01 Apr 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 28 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 27 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 26 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 25 Mar 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 200 |
| 22 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 21 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | - |
| 20 Mar 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 300 |
| 19 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 300 |
| 18 Mar 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| 15 Mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 400 |
| 14 Mar 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 700 |
| 13 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 12 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | - |
| 11 Mar 2024 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 300 |
| 08 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 07 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 06 Mar 2024 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | - |
| 05 Mar 2024 | 23.88 | 23.98 | 23.88 | 23.98 | 23.98 | 1,300 |
| 04 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 100 |
| 01 Mar 2024 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 200 |
| 29 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | - |
| 28 Feb 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 100 |
| 27 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 400 |
| 26 Feb 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 200 |
| 23 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 300 |
| 22 Feb 2024 | 23.11 | 24.40 | 23.11 | 24.40 | 24.40 | 3,800 |
| 21 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 20 Feb 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 400 |
| 16 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 100 |
| 14 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 13 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 500 |
| 12 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 09 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 08 Feb 2024 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | 700 |
| 07 Feb 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 06 Feb 2024 | 20.79 | 21.00 | 20.70 | 20.70 | 20.70 | 1,100 |
| 05 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 02 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 01 Feb 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| *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.