Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	23.000	23.100	22.900	23.000	22.407	54,271
2024-03-13	23.000	23.000	22.600	22.700	22.115	34,972
2024-03-12	23.100	23.300	22.968	23.200	22.602	121,212
2024-03-11	23.300	23.400	23.200	23.300	22.700	129,255
2024-03-08	23.400	23.600	23.300	23.400	22.797	174,052
2024-03-07	23.100	23.300	23.000	23.300	22.700	92,649
2024-03-06	23.700	24.100	23.700	24.000	23.382	46,716
2024-03-05	23.700	23.700	23.500	23.700	23.089	82,485
2024-03-04	23.500	23.500	23.300	23.500	22.894	20,661
2024-03-01	23.800	24.000	23.700	23.800	23.187	16,367
2024-02-29	23.500	23.600	23.400	23.400	22.797	79,094
2024-02-28	23.200	23.400	23.000	23.000	22.407	33,705
2024-02-27	23.500	23.800	23.400	23.600	22.992	9,731
2024-02-26	23.500	23.600	23.400	23.500	22.894	26,093
2024-02-23	23.500	23.500	23.300	23.500	22.894	24,717
2024-02-22	22.500	23.200	22.500	23.200	22.602	9,644
2024-02-21	22.500	22.600	22.300	22.400	21.823	65,664
2024-02-20	22.200	22.500	22.200	22.500	21.920	62,674
2024-02-19	22.200	22.300	22.100	22.100	21.530	51,615
2024-02-16	22.100	22.200	22.000	22.200	21.628	8,980
2024-02-15	21.400	21.400	21.200	21.400	20.849	14,706
2024-02-14	19.950	20.200	19.700	19.850	19.338	139,156
2024-02-13	19.750	19.905	19.750	19.900	19.387	18,802
2024-02-12	20.100	20.300	20.000	20.100	19.582	6,212
2024-02-09	20.000	20.000	19.800	20.000	19.485	840
2024-02-08	20.600	20.600	20.500	20.500	19.972	5,368
2024-02-07	20.900	20.960	20.700	20.900	20.361	141,557
2024-02-06	20.800	21.100	20.750	21.100	20.556	24,828
2024-02-05	20.600	20.800	20.500	20.600	20.069	2,717
2024-02-02	20.200	20.200	20.100	20.200	19.679	11,501
2024-02-01	20.200	20.200	20.000	20.200	19.679	31,818
2024-01-31	20.000	20.000	19.900	20.000	19.485	92,639
2024-01-30	20.000	20.000	19.369	19.900	19.387	55,360
2024-01-29	20.100	20.100	19.900	20.000	19.485	49,871
2024-01-26	19.850	20.100	19.850	20.100	19.582	5,264
2024-01-25	20.100	20.200	19.994	20.000	19.485	18,836
2024-01-24	19.550	19.950	19.550	19.900	19.387	26,720
2024-01-23	19.450	19.788	19.250	19.250	18.754	51,082
2024-01-22	19.800	19.800	19.650	19.750	19.241	12,522
2024-01-19	19.900	20.300	19.900	20.300	19.777	73,147
2024-01-18	19.600	19.650	19.369	19.650	19.144	50,608
2024-01-17	19.450	19.450	19.115	19.300	18.803	58,557
2024-01-16	19.750	19.750	19.500	19.550	19.046	53,685
2024-01-15	19.750	19.900	19.700	19.900	19.387	1,769
2024-01-12	19.700	19.800	19.700	19.800	19.290	42,814
2024-01-11	19.800	19.950	19.750	19.850	19.338	59,372
2024-01-10	19.500	19.750	19.500	19.650	19.144	3,587
2024-01-09	19.700	19.750	19.598	19.600	19.095	6,357
2024-01-08	19.400	19.615	19.400	19.500	18.998	57,441
2024-01-05	19.850	20.100	19.750	20.000	19.485	12,899
2024-01-04	19.950	19.950	19.786	19.800	19.290	13,913
2024-01-03	20.100	20.100	20.000	20.000	19.485	10,138
2024-01-02	20.100	20.100	19.950	20.000	19.485	13,858
2023-12-29	21.000	21.100	20.900	21.100	20.556	11,308
2023-12-28	20.900	21.100	20.900	21.000	20.459	13,891
2023-12-27	20.300	20.600	20.200	20.600	20.069	29,831
2023-12-22	19.800	19.900	19.800	19.900	19.387	7,951
2023-12-21	19.750	19.850	19.650	19.850	19.338	17,919
2023-12-20	20.000	20.100	19.800	19.800	19.290	21,696
2023-12-19	20.500	20.600	20.349	20.600	20.069	14,830

← NewerPage 12 of 22 · 1,262 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.