Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	33.500	34.200	33.100	33.300	32.442	66,151
2024-06-11	33.800	33.800	33.000	33.400	32.539	12,439
2024-06-10	33.300	33.700	33.300	33.600	32.734	7,227
2024-06-07	32.500	34.900	32.500	33.600	32.734	52,707
2024-06-06	32.100	32.561	31.700	31.700	30.883	137,341
2024-06-05	32.600	32.700	32.100	32.700	31.857	88,372
2024-06-04	30.700	31.277	29.800	30.800	30.006	108,273
2024-06-03	31.700	32.300	31.079	31.500	30.688	47,302
2024-05-31	30.100	30.300	29.700	30.000	29.227	68,918
2024-05-30	29.900	30.600	29.400	29.700	28.935	47,738
2024-05-29	30.300	30.900	30.100	30.200	29.422	69,026
2024-05-28	30.900	31.400	30.500	30.600	29.811	41,700
2024-05-24	31.100	31.700	30.900	31.200	30.396	24,428
2024-05-23	30.600	31.400	30.600	31.300	30.493	30,776
2024-05-22	30.000	30.500	30.000	30.300	29.519	61,440
2024-05-21	29.900	30.425	29.900	30.400	29.617	384,997
2024-05-20	30.000	30.500	29.700	29.700	28.935	34,001
2024-05-17	29.800	30.700	29.400	29.800	29.032	143,141
2024-05-16	27.700	29.400	27.500	28.800	28.058	14,446
2024-05-15	27.600	27.800	27.500	27.800	27.084	9,627
2024-05-14	27.100	27.400	26.900	27.300	26.596	9,153
2024-05-13	26.300	26.600	26.100	26.500	25.817	14,410
2024-05-10	26.400	26.500	26.200	26.200	25.525	9,647
2024-05-09	26.700	26.965	26.500	26.800	26.109	55,022
2024-05-08	26.300	26.300	26.000	26.100	25.427	21,278
2024-05-07	26.300	26.300	25.700	26.300	25.622	17,623
2024-05-03	26.500	26.600	26.300	26.400	25.720	68,826
2024-05-02	26.500	26.600	26.300	26.500	25.817	111,313
2024-05-01	26.200	26.500	26.100	26.200	25.525	10,534
2024-04-30	26.000	26.100	25.400	26.100	25.427	6,782
2024-04-29	24.900	25.000	24.700	24.800	24.161	14,879
2024-04-26	25.000	25.400	24.700	24.900	24.258	43,347
2024-04-25	25.000	25.400	24.900	25.100	24.453	21,319
2024-04-24	25.100	25.100	24.800	24.800	24.161	31,068
2024-04-23	25.100	25.100	24.900	24.900	24.258	10,859
2024-04-22	25.100	25.500	25.000	25.100	24.453	5,781
2024-04-19	24.800	25.300	24.600	24.800	24.161	304,938
2024-04-18	24.900	24.900	24.300	24.500	23.869	11,656
2024-04-17	24.600	24.700	24.500	24.600	23.966	57,460
2024-04-16	24.600	24.600	24.500	24.600	23.966	39,125
2024-04-15	24.900	25.200	24.800	24.800	24.161	25,501
2024-04-12	24.900	25.000	24.800	24.900	24.258	31,868
2024-04-11	24.900	24.900	24.700	24.900	24.258	18,300
2024-04-10	25.100	25.100	24.700	24.900	24.258	75,586
2024-04-09	25.200	25.300	25.100	25.200	24.551	10,605
2024-04-08	24.900	25.200	24.900	25.200	24.551	7,130
2024-04-05	24.300	24.400	23.799	24.400	23.771	31,966
2024-04-04	23.900	24.400	23.800	24.200	23.576	21,108
2024-04-03	23.900	24.100	23.900	24.000	23.382	11,574
2024-04-02	23.300	24.000	23.300	23.800	23.187	46,719
2024-03-28	23.200	23.500	23.100	23.300	22.700	44,895
2024-03-27	22.600	22.800	22.500	22.800	22.212	18,384
2024-03-26	22.600	22.800	22.420	22.700	22.115	44,332
2024-03-25	22.500	22.600	22.500	22.500	21.920	22,221
2024-03-22	23.000	23.000	22.500	22.500	21.920	88,251
2024-03-21	22.700	22.800	22.600	22.700	22.115	81,018
2024-03-20	22.500	22.538	22.400	22.500	21.920	87,972
2024-03-19	22.500	22.700	22.500	22.500	21.920	89,155
2024-03-18	22.500	22.700	22.500	22.600	22.018	71,826
2024-03-15	22.500	22.500	21.900	21.900	21.336	153,747

← NewerPage 11 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.