Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	19.150	19.250	19.050	19.050	18.559	54,258
2023-09-22	19.200	19.300	19.050	19.250	18.754	21,174
2023-09-21	19.200	19.200	18.750	18.750	18.267	83,552
2023-09-20	19.600	19.700	19.550	19.650	19.144	31,710
2023-09-19	19.500	19.500	19.450	19.500	18.998	2,649
2023-09-18	19.550	19.550	19.450	19.550	19.046	10,884
2023-09-15	19.200	19.300	19.050	19.050	18.559	10,452
2023-09-14	18.600	18.850	18.550	18.800	18.316	151,869
2023-09-13	18.550	18.650	18.450	18.600	18.121	47,150
2023-09-12	18.650	18.750	18.200	18.750	18.267	124,965
2023-09-11	19.150	19.150	18.884	19.100	18.608	10,220
2023-09-08	18.800	19.000	18.800	19.000	18.510	31,418
2023-09-07	18.750	18.850	18.700	18.800	18.316	89,116
2023-09-06	18.950	19.000	18.850	18.850	18.364	52,138
2023-09-05	18.950	19.050	18.900	19.050	18.559	24,294
2023-09-04	19.050	19.100	19.050	19.100	18.608	21,920
2023-09-01	19.250	19.400	19.200	19.250	18.754	17,140
2023-08-31	19.200	19.200	19.100	19.200	18.705	110,045
2023-08-30	19.050	19.250	19.050	19.250	18.754	14,601
2023-08-29	18.750	19.000	18.750	19.000	18.510	8,339
2023-08-25	18.500	18.500	18.300	18.300	17.828	12,099
2023-08-24	18.700	18.700	18.550	18.550	18.072	50,017
2023-08-23	18.650	18.800	18.650	18.800	18.316	10,759
2023-08-22	18.700	18.700	18.600	18.650	18.169	11,009
2023-08-21	18.550	18.600	18.500	18.550	18.072	2,628
2023-08-18	18.800	18.800	18.648	18.650	18.169	2,816
2023-08-17	18.800	19.000	18.800	18.900	18.413	116,957
2023-08-16	18.450	18.900	18.450	18.900	18.413	20,727
2023-08-15	18.550	18.550	18.350	18.350	17.877	14,663
2023-08-14	18.450	18.550	18.450	18.550	18.072	5,250
2023-08-11	18.750	18.750	18.600	18.650	18.169	4,186
2023-08-10	18.650	18.700	18.600	18.650	18.169	37,816
2023-08-09	18.100	18.450	18.100	18.300	17.828	17,612
2023-08-08	18.050	18.050	17.850	17.850	17.390	45,224
2023-08-07	18.250	18.450	18.250	18.400	17.926	462,457
2023-08-04	17.850	18.200	17.450	17.850	17.390	20,726
2023-08-03	17.950	18.000	17.600	17.800	17.341	18,001
2023-08-02	17.900	18.000	17.750	17.950	17.487	94,898
2023-08-01	18.050	18.200	17.950	18.100	17.634	12,292
2023-07-31	17.800	17.950	17.800	17.850	17.390	12,875
2023-07-28	17.800	17.950	17.800	17.950	17.487	2,899
2023-07-27	18.300	18.300	17.700	17.800	17.341	38,406
2023-07-26	18.800	18.900	18.750	18.800	18.316	16,343
2023-07-25	18.950	19.150	18.950	19.150	18.657	6,049
2023-07-24	18.750	19.000	18.750	18.950	18.462	2,727
2023-07-21	18.700	18.700	18.395	18.400	17.926	22,486
2023-07-20	18.700	18.750	18.700	18.750	18.267	535
2023-07-19	18.750	18.800	18.650	18.800	18.316	24,553
2023-07-18	18.550	18.650	18.550	18.650	18.169	21,661
2023-07-17	18.650	18.650	18.600	18.650	18.169	11,997
2023-07-14	18.900	18.900	18.700	18.800	18.316	11,391
2023-07-13	18.950	18.950	18.750	18.900	18.413	13,819
2023-07-12	18.650	19.000	18.650	18.950	18.462	36,692
2023-07-11	18.850	18.900	18.750	18.800	18.125	22,308
2023-07-10	18.650	18.700	18.500	18.500	17.836	38,956
2023-07-07	18.650	18.800	18.650	18.700	18.028	26,397
2023-07-06	18.200	18.700	18.200	18.650	17.980	27,162
2023-07-05	17.900	17.900	17.750	17.800	17.161	5,235
2023-07-04	18.000	18.000	17.800	17.850	17.209	3,439
2023-07-03	18.050	18.050	17.800	17.900	17.257	16,167

← NewerPage 14 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.