Mahindra & Mahindra Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	32.800	32.800	32.400	32.400	31.797	60,575
2024-09-04	32.600	33.200	32.600	32.800	32.189	27,035
2024-09-03	33.400	33.400	33.200	33.200	32.582	31,495
2024-09-02	33.000	33.600	32.400	33.300	32.680	49,618
2024-08-30	33.500	34.300	33.400	33.400	32.778	111,276
2024-08-29	33.100	33.600	32.900	33.200	32.582	43,855
2024-08-28	33.500	33.600	33.400	33.500	32.876	13,511
2024-08-27	33.200	33.700	33.100	33.400	32.778	14,337
2024-08-23	32.900	33.500	32.800	33.500	32.876	6,176
2024-08-22	32.800	32.800	32.200	32.600	31.993	23,481
2024-08-21	32.900	33.200	32.900	33.200	32.582	14,839
2024-08-20	32.900	33.300	32.200	33.200	32.582	134,356
2024-08-19	33.100	33.600	32.400	33.000	32.385	5,377
2024-08-16	33.500	33.600	33.200	33.500	32.876	24,201
2024-08-15	32.900	33.100	32.400	32.900	32.287	7,153
2024-08-14	32.500	32.800	32.500	32.800	32.189	25,372
2024-08-13	32.400	32.500	32.000	32.100	31.502	22,567
2024-08-12	32.500	32.600	32.100	32.100	31.502	34,336
2024-08-09	32.500	32.900	32.500	32.800	32.189	4,974
2024-08-08	32.300	32.400	31.700	32.400	31.797	45,690
2024-08-07	32.000	32.300	31.700	32.000	31.404	76,272
2024-08-06	32.200	32.200	30.700	31.300	30.717	42,613
2024-08-05	31.900	32.400	31.500	32.000	31.404	32,915
2024-08-02	33.000	33.000	32.200	32.700	32.091	11,822
2024-08-01	34.000	34.200	33.500	33.500	32.876	62,606
2024-07-31	35.300	35.500	34.800	35.000	34.348	49,782
2024-07-30	35.400	35.900	34.500	35.000	34.348	226,514
2024-07-29	34.900	35.600	34.800	35.300	34.643	93,495
2024-07-26	34.000	35.300	34.000	34.800	34.152	36,249
2024-07-25	33.800	33.900	33.600	33.800	33.170	10,416
2024-07-24	33.200	33.800	33.200	33.800	33.170	42,630
2024-07-23	33.300	34.100	33.000	33.900	33.269	53,100
2024-07-22	33.800	33.800	33.400	33.600	32.974	20,426
2024-07-19	33.400	34.000	32.800	32.900	32.287	17,527
2024-07-18	33.500	33.800	29.500	33.600	32.974	29,396
2024-07-17	33.200	33.700	29.500	33.100	32.483	15,785
2024-07-16	33.000	33.200	29.500	33.200	32.582	13,613
2024-07-15	32.600	33.200	29.500	32.800	32.189	14,891
2024-07-12	32.300	32.600	32.300	32.600	31.993	13,338
2024-07-11	32.700	33.200	29.500	32.400	31.797	61,161
2024-07-10	32.700	33.500	32.500	32.800	32.189	38,925
2024-07-09	34.800	35.200	34.700	35.100	34.446	20,167
2024-07-08	34.400	35.000	34.200	34.300	33.661	20,666
2024-07-05	34.600	34.700	34.400	34.600	33.956	29,513
2024-07-04	34.700	35.400	34.500	34.700	34.054	81,851
2024-07-03	34.100	34.500	34.100	34.500	33.857	8,405
2024-07-02	34.200	34.800	33.819	34.200	33.563	38,337
2024-07-01	34.300	34.600	34.300	34.500	33.611	68,439
2024-06-28	34.600	34.900	34.100	34.200	33.319	119,901
2024-06-27	33.800	34.900	33.800	34.700	33.806	20,774
2024-06-26	34.800	34.900	33.900	34.100	33.221	109,811
2024-06-25	34.700	35.000	34.500	35.000	34.098	26,412
2024-06-24	34.600	35.100	34.400	35.100	34.195	6,161
2024-06-21	34.600	34.800	33.800	34.200	33.319	336,939
2024-06-20	34.600	34.600	34.154	34.300	33.416	28,582
2024-06-19	35.100	35.600	35.000	35.400	34.488	77,974
2024-06-18	35.200	35.500	35.200	35.500	34.585	23,101
2024-06-17	35.100	35.200	34.900	34.900	34.001	25,940
2024-06-14	35.000	35.000	34.700	34.800	33.903	34,260
2024-06-13	33.300	34.300	33.300	34.200	33.319	25,938

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3462 INR
2025-07-01	0.2879 INR
2024-07-02	0.2512 INR
2023-07-12	0.1958 INR
2022-07-13	0.1450 INR
2021-07-14	0.1174 INR
2020-07-15	0.0313 INR
2019-07-17	0.1191 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.