Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	20.700	20.700	20.600	20.700	20.167	22,147
2023-12-15	20.600	20.800	20.600	20.700	20.167	35,232
2023-12-14	20.300	20.600	20.300	20.500	19.972	76,520
2023-12-13	19.900	20.100	19.900	20.000	19.485	37,896
2023-12-12	20.000	20.000	19.700	19.900	19.387	17,454
2023-12-11	20.000	20.000	19.900	19.950	19.436	13,909
2023-12-08	20.300	20.300	20.200	20.200	19.679	34,272
2023-12-07	20.500	20.600	20.492	20.600	20.069	84,545
2023-12-06	20.500	20.600	20.260	20.500	19.972	92,608
2023-12-05	20.200	20.400	20.100	20.300	19.777	4,461
2023-12-04	19.850	20.200	19.850	20.000	19.485	61,993
2023-12-01	19.900	19.900	19.450	19.500	18.998	62,582
2023-11-30	19.850	20.200	19.850	19.950	19.436	24,563
2023-11-29	19.500	19.650	19.450	19.450	18.949	22,281
2023-11-28	18.700	19.100	18.700	19.100	18.608	35,577
2023-11-27	18.600	18.600	18.600	18.600	18.121	441
2023-11-24	18.600	18.750	18.600	18.700	18.218	6,483
2023-11-23	18.450	18.600	18.450	18.550	18.072	1,137
2023-11-22	18.550	18.700	18.548	18.550	18.072	19,715
2023-11-21	18.850	18.850	18.750	18.850	18.364	42,051
2023-11-20	18.650	18.850	18.650	18.850	18.364	31,926
2023-11-17	19.100	19.100	18.950	19.050	18.559	30,032
2023-11-16	18.900	19.050	18.850	18.900	18.413	77,930
2023-11-15	18.650	18.750	18.600	18.750	18.267	10,642
2023-11-14	18.450	18.700	18.450	18.700	18.218	4,085
2023-11-13	18.450	18.550	18.450	18.550	18.072	6,721
2023-11-10	18.500	18.500	18.150	18.450	17.975	46,742
2023-11-09	18.450	19.750	18.450	19.200	18.705	32,311
2023-11-08	17.850	17.950	17.800	17.950	17.487	39,397
2023-11-07	17.900	17.900	17.666	17.900	17.439	49,701
2023-11-06	17.700	18.050	17.700	18.050	17.585	42,560
2023-11-03	17.700	17.700	17.600	17.650	17.195	30,718
2023-11-02	17.550	17.950	17.550	17.900	17.439	31,331
2023-11-01	17.750	17.800	17.416	17.600	17.146	194,236
2023-10-31	17.850	17.850	17.600	17.700	17.244	48,476
2023-10-30	18.100	18.100	17.900	17.950	17.487	29,255
2023-10-27	18.350	18.550	18.048	18.500	18.023	440,010
2023-10-26	20.000	20.000	18.150	18.350	17.877	33,425
2023-10-25	19.050	19.200	18.850	19.200	18.705	18,569
2023-10-24	19.000	19.100	18.950	19.100	18.608	15,418
2023-10-23	19.000	19.050	18.750	19.050	18.559	12,274
2023-10-20	18.850	18.850	18.700	18.700	18.218	13,262
2023-10-19	19.000	19.100	18.850	18.900	18.413	10,700
2023-10-18	18.850	18.870	18.850	18.850	18.364	6,658
2023-10-17	19.150	19.150	18.750	18.900	18.413	37,222
2023-10-16	19.000	19.150	18.900	19.150	18.657	58,085
2023-10-13	18.900	19.050	18.900	19.050	18.559	24,372
2023-10-12	18.850	19.050	18.850	19.000	18.510	20,465
2023-10-11	18.700	18.900	18.700	18.750	18.267	34,764
2023-10-10	18.500	18.600	18.500	18.600	18.121	18,099
2023-10-09	18.350	18.400	18.200	18.350	17.877	49,393
2023-10-06	18.550	18.600	18.550	18.600	18.121	2,142
2023-10-05	18.450	18.550	18.448	18.450	17.975	20,801
2023-10-04	18.200	18.250	18.150	18.200	17.731	5,311
2023-10-03	18.600	18.650	18.450	18.600	18.121	12,086
2023-10-02	18.850	18.900	18.800	18.850	18.364	24,663
2023-09-29	18.850	18.950	18.700	18.850	18.364	60,515
2023-09-28	18.800	18.850	18.650	18.850	18.364	9,055
2023-09-27	19.100	19.200	19.050	19.150	18.657	35,556
2023-09-26	19.000	19.200	19.000	19.150	18.657	35,127

← NewerPage 13 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.