Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	15.300	15.550	15.250	15.500	14.943	51,092
2023-01-05	15.050	15.300	14.950	15.100	14.558	16,165
2023-01-04	15.050	15.210	14.950	15.050	14.509	43,308
2023-01-03	15.000	15.100	15.000	15.050	14.509	17,902
2022-12-30	15.100	15.150	15.050	15.050	14.509	5,546
2022-12-29	15.150	15.300	15.150	15.200	14.654	147,620
2022-12-28	15.050	15.150	15.000	15.100	14.558	12,768
2022-12-23	14.750	14.800	14.700	14.700	14.172	45,173
2022-12-22	14.950	15.014	14.850	14.900	14.365	176,538
2022-12-21	15.350	15.350	15.142	15.300	14.750	16,183
2022-12-20	15.350	15.500	15.350	15.450	14.895	11,675
2022-12-19	15.500	15.650	15.431	15.600	15.040	18,969
2022-12-16	15.250	15.350	15.050	15.100	14.558	91,643
2022-12-15	15.600	15.600	15.500	15.500	14.943	7,824
2022-12-14	15.600	15.650	15.500	15.550	14.991	36,695
2022-12-13	15.600	15.800	15.550	15.800	15.233	33,942
2022-12-12	15.450	15.450	15.300	15.350	14.799	23,608
2022-12-09	15.500	15.668	15.450	15.550	14.991	108,982
2022-12-08	15.450	15.550	15.450	15.550	14.991	2,273
2022-12-07	15.400	15.500	15.398	15.400	14.847	14,278
2022-12-06	15.400	15.450	15.349	15.350	14.799	13,516
2022-12-05	15.450	15.550	15.450	15.500	14.943	1,149
2022-12-02	15.700	15.958	15.500	15.500	14.943	36,861
2022-12-01	16.000	16.150	15.948	15.950	15.377	59,338
2022-11-30	15.950	16.300	15.834	16.300	15.715	57,160
2022-11-29	15.400	15.500	15.400	15.400	14.847	20,802
2022-11-28	15.350	15.500	15.350	15.400	14.847	29,728
2022-11-25	15.550	15.600	15.399	15.400	14.847	6,823
2022-11-24	15.350	15.550	15.350	15.450	14.895	34,361
2022-11-23	15.150	15.300	15.100	15.250	14.702	65,018
2022-11-22	15.000	15.150	14.950	15.150	14.606	23,533
2022-11-21	14.800	15.000	14.793	14.900	14.365	10,894
2022-11-18	15.100	15.100	14.900	14.950	14.413	11,594
2022-11-17	15.600	15.650	15.300	15.300	14.750	5,339
2022-11-16	15.750	15.750	15.600	15.600	15.040	45,192
2022-11-15	15.800	16.050	15.800	15.950	15.377	25,861
2022-11-14	15.850	15.850	15.800	15.800	15.233	13,412
2022-11-11	16.000	16.050	15.850	15.900	15.329	3,954
2022-11-10	15.900	16.100	15.800	16.100	15.522	27,038
2022-11-09	16.500	16.550	16.264	16.450	15.859	41,975
2022-11-08	16.650	16.700	16.600	16.700	16.100	18,793
2022-11-07	16.350	16.650	16.300	16.650	16.052	16,999
2022-11-04	16.250	16.450	16.192	16.350	15.763	19,744
2022-11-03	16.150	16.150	16.050	16.050	15.474	4,640
2022-11-02	16.250	16.350	16.150	16.150	15.570	10,450
2022-11-01	16.400	16.500	16.300	16.300	15.715	17,098
2022-10-31	16.400	16.500	16.300	16.300	15.715	7,140
2022-10-28	16.350	16.700	15.704	16.300	15.715	36,670
2022-10-27	16.000	16.000	15.446	15.950	15.377	21,017
2022-10-26	16.700	16.700	15.550	15.650	15.088	2,499
2022-10-25	15.250	15.700	15.250	15.700	15.136	8,822
2022-10-24	15.200	15.500	15.200	15.350	14.799	4,895
2022-10-21	15.250	15.350	15.000	15.150	14.606	38,003
2022-10-20	15.000	15.000	15.000	15.000	14.461	231
2022-10-19	15.200	15.200	15.050	15.100	14.558	65,689
2022-10-18	15.300	15.400	15.200	15.200	14.654	8,277
2022-10-17	15.000	15.050	15.000	15.050	14.509	606
2022-10-14	15.100	15.150	14.800	14.800	14.268	4,525
2022-10-13	15.000	15.300	14.950	15.250	14.702	50,469
2022-10-12	15.000	15.250	15.000	15.200	14.654	29,091

← NewerPage 17 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.