Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	17.450	17.750	17.233	17.700	17.064	18,401
2023-06-29	17.050	17.100	17.050	17.050	16.438	10,028
2023-06-28	17.050	17.050	16.950	17.000	16.389	57,932
2023-06-27	17.150	17.150	16.950	17.000	16.389	11,190
2023-06-26	16.750	17.100	16.750	17.050	16.438	43,894
2023-06-23	16.600	16.650	16.550	16.650	16.052	4,684
2023-06-22	16.800	16.800	16.750	16.750	16.148	1,998
2023-06-21	16.750	16.873	16.600	16.750	16.148	20,929
2023-06-20	16.850	16.950	16.800	16.950	16.341	4,256
2023-06-19	17.200	17.200	17.050	17.050	16.438	7,485
2023-06-16	17.050	17.150	17.000	17.050	16.438	18,674
2023-06-15	16.950	16.950	16.800	16.950	16.341	13,821
2023-06-14	16.700	16.850	16.700	16.750	16.148	46,239
2023-06-13	16.650	16.700	16.600	16.650	16.052	3,567
2023-06-12	16.700	16.750	16.700	16.700	16.100	33,255
2023-06-09	16.600	16.750	16.550	16.700	16.100	13,529
2023-06-08	16.750	16.800	16.700	16.800	16.197	4,557
2023-06-07	16.850	17.000	16.850	16.900	16.293	10,637
2023-06-06	17.000	17.100	16.950	17.050	16.438	2,581
2023-06-05	16.800	16.900	16.700	16.800	16.197	18,361
2023-06-02	16.100	16.400	16.100	16.400	15.811	11,322
2023-06-01	16.100	16.150	15.900	15.950	15.377	96,098
2023-05-31	15.800	15.850	15.700	15.700	15.136	54,012
2023-05-30	15.950	16.000	15.900	16.000	15.425	3,778
2023-05-26	15.500	15.500	15.300	15.450	14.895	9,893
2023-05-25	15.300	15.450	15.300	15.350	14.799	3,471
2023-05-24	15.250	15.390	15.250	15.350	14.799	18,108
2023-05-23	15.250	15.250	15.050	15.150	14.606	12,826
2023-05-22	15.200	15.250	15.119	15.200	14.654	42,174
2023-05-19	15.000	15.150	14.950	15.150	14.606	60,815
2023-05-18	15.150	15.150	14.850	14.850	14.317	38,656
2023-05-17	15.200	15.300	15.200	15.300	14.750	24,490
2023-05-16	15.350	15.350	15.250	15.250	14.702	11,583
2023-05-15	15.500	15.600	15.500	15.600	15.040	26,112
2023-05-12	15.250	15.450	15.250	15.400	14.847	14,069
2023-05-11	15.250	15.250	15.000	15.000	14.461	24,924
2023-05-10	15.150	15.274	15.100	15.250	14.702	46,776
2023-05-09	15.100	15.200	15.050	15.050	14.509	17,916
2023-05-05	14.900	14.900	14.750	14.800	14.268	1,862
2023-05-04	15.100	15.100	15.000	15.100	14.558	9,015
2023-05-03	15.050	15.050	15.050	15.050	14.509	212
2023-05-02	15.150	15.150	15.000	15.000	14.461	8,797
2023-04-28	14.950	15.050	14.950	15.000	14.461	10,362
2023-04-27	14.850	15.000	14.850	15.000	14.461	7,659
2023-04-26	14.700	14.850	14.700	14.700	14.172	2,976
2023-04-25	14.700	14.750	14.650	14.650	14.124	5,352
2023-04-24	14.600	14.650	14.600	14.600	14.076	491
2023-04-21	14.750	14.750	14.750	14.750	14.220	54
2023-04-20	14.800	14.800	14.750	14.750	14.220	834
2023-04-19	14.700	14.800	14.600	14.700	14.172	1,854
2023-04-18	14.650	14.700	14.550	14.550	14.027	73,167
2023-04-17	14.600	14.650	14.600	14.600	14.076	312
2023-04-14	14.650	14.650	14.550	14.550	14.027	12,368
2023-04-13	14.600	14.600	14.550	14.550	14.027	16,183
2023-04-12	14.650	14.650	14.550	14.550	14.027	25,902
2023-04-11	14.450	14.550	14.450	14.500	13.979	22,058
2023-04-06	14.200	14.200	14.200	14.200	13.690	3,365
2023-04-05	14.150	14.150	14.050	14.050	13.545	855
2023-04-04	14.150	14.250	14.150	14.200	13.690	15,333
2023-04-03	14.200	14.200	14.050	14.100	13.594	27,295

← NewerPage 15 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.