Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	14.050	14.100	13.906	14.000	13.497	104,804
2023-03-30	14.100	14.100	14.000	14.100	13.594	4,688
2023-03-29	13.850	14.100	13.850	14.100	13.594	10,793
2023-03-28	13.800	13.850	13.750	13.750	13.256	1,917
2023-03-27	13.900	13.950	13.575	13.950	13.449	22,811
2023-03-24	14.150	14.150	13.950	14.100	13.594	4,833
2023-03-23	14.150	14.250	14.100	14.150	13.642	17,009
2023-03-22	14.100	14.100	14.050	14.050	13.545	25,548
2023-03-21	14.100	14.200	14.100	14.150	13.642	6,702
2023-03-20	14.050	14.250	14.050	14.250	13.738	3,411
2023-03-17	14.200	14.350	14.050	14.100	13.594	21,689
2023-03-16	14.250	14.350	14.250	14.250	13.738	735
2023-03-15	14.250	14.250	13.850	13.850	13.353	2,411
2023-03-14	14.100	14.400	14.100	14.400	13.883	31,025
2023-03-13	14.700	14.700	14.450	14.450	13.931	12,926
2023-03-10	15.000	15.100	14.850	15.100	14.558	14,318
2023-03-09	15.400	15.400	15.200	15.200	14.654	19,663
2023-03-08	15.700	15.850	15.700	15.750	15.184	4,203
2023-03-07	15.650	15.650	15.550	15.550	14.991	11,625
2023-03-06	15.750	15.750	15.550	15.600	15.040	4,871
2023-03-03	15.500	15.600	15.500	15.550	14.991	7,772
2023-03-02	15.350	15.350	15.200	15.300	14.750	37,446
2023-03-01	15.650	15.708	15.550	15.600	15.040	16,276
2023-02-28	15.400	15.650	15.400	15.450	14.895	31,997
2023-02-27	15.250	15.450	15.242	15.350	14.799	20,723
2023-02-24	15.700	15.700	15.550	15.550	14.991	16,082
2023-02-23	16.000	16.100	15.950	16.100	15.522	22,403
2023-02-22	16.200	16.200	16.000	16.000	15.425	7,296
2023-02-21	16.350	16.400	16.250	16.250	15.666	3,984
2023-02-20	16.300	16.350	16.300	16.350	15.763	2,046
2023-02-17	16.350	16.350	16.200	16.200	15.618	18,215
2023-02-16	16.700	16.700	16.450	16.450	15.859	4,442
2023-02-15	16.450	16.750	16.450	16.750	16.148	28,518
2023-02-14	16.550	16.550	16.350	16.350	15.763	13,886
2023-02-13	16.250	16.350	16.200	16.300	15.715	10,795
2023-02-10	16.550	16.600	16.400	16.400	15.811	4,674
2023-02-09	16.600	16.700	16.500	16.550	15.956	4,783
2023-02-08	16.550	16.650	16.500	16.500	15.907	3,433
2023-02-07	16.500	16.600	16.400	16.450	15.859	11,204
2023-02-06	16.650	16.700	16.600	16.600	16.004	2,814
2023-02-03	16.550	16.950	16.550	16.800	16.197	12,032
2023-02-02	16.450	16.650	16.313	16.500	15.907	17,528
2023-02-01	17.000	17.000	16.250	16.700	16.100	20,350
2023-01-31	16.850	17.050	16.850	16.950	16.341	22,344
2023-01-30	16.300	16.500	16.108	16.500	15.907	35,931
2023-01-27	16.300	16.400	16.300	16.400	15.811	13,524
2023-01-26	16.300	16.350	16.200	16.300	15.715	16,046
2023-01-25	16.150	16.250	16.100	16.250	15.666	8,528
2023-01-24	16.450	16.450	16.300	16.350	15.763	23,224
2023-01-23	16.450	16.450	16.350	16.400	15.811	6,027
2023-01-20	16.300	16.400	16.250	16.400	15.811	6,587
2023-01-19	16.200	16.350	16.200	16.300	15.715	9,369
2023-01-18	16.250	16.350	16.250	16.250	15.666	21,185
2023-01-17	16.100	16.350	16.100	16.250	15.666	36,591
2023-01-16	16.150	16.250	16.150	16.200	15.618	8,037
2023-01-13	16.400	16.500	16.292	16.300	15.715	16,501
2023-01-12	16.200	16.400	16.200	16.350	15.763	11,281
2023-01-11	16.100	16.200	16.100	16.200	15.618	17,354
2023-01-10	16.050	16.200	16.050	16.200	15.618	16,222
2023-01-09	15.850	16.150	15.850	16.150	15.570	34,058

← NewerPage 16 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.