Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	15.000	15.000	14.800	15.000	14.461	20,654
2022-10-10	14.900	15.050	14.850	15.050	14.509	12,284
2022-10-07	14.950	14.950	14.700	14.850	14.317	19,498
2022-10-06	15.300	15.300	15.100	15.200	14.654	39,061
2022-10-05	15.650	15.650	15.350	15.350	14.799	9,462
2022-10-04	15.350	15.500	15.250	15.450	14.895	14,687
2022-10-03	15.450	15.500	15.100	15.250	14.702	124,375
2022-09-30	15.500	15.600	15.400	15.600	15.040	13,610
2022-09-29	15.250	15.350	15.150	15.250	14.702	10,400
2022-09-28	15.250	15.300	15.100	15.250	14.702	38,516
2022-09-27	15.050	15.401	14.936	15.100	14.558	230,471
2022-09-26	15.100	15.100	14.950	15.000	14.461	15,999
2022-09-23	15.600	15.600	15.500	15.500	14.943	2,671
2022-09-22	16.000	16.200	16.000	16.050	15.474	3,235
2022-09-21	16.250	16.350	16.100	16.200	15.618	50,003
2022-09-20	16.350	16.400	16.100	16.200	15.618	33,081
2022-09-16	15.650	15.650	15.450	15.450	14.895	137,215
2022-09-15	16.300	16.300	16.100	16.300	15.715	639,587
2022-09-14	16.250	16.450	16.250	16.300	15.715	85,573
2022-09-13	16.350	16.400	16.000	16.050	15.474	163,789
2022-09-12	16.300	16.450	16.200	16.450	15.859	7,378
2022-09-09	16.300	16.300	16.250	16.300	15.715	8,390
2022-09-08	16.600	16.600	16.450	16.500	15.907	10,294
2022-09-07	16.150	16.323	16.000	16.100	15.522	18,414
2022-09-06	16.300	16.300	16.150	16.250	15.666	9,607
2022-09-05	16.500	16.500	16.450	16.450	15.859	374
2022-09-02	16.450	16.500	16.300	16.450	15.859	76,197
2022-09-01	16.400	16.500	16.241	16.450	15.859	88,616
2022-08-31	16.350	16.350	16.100	16.100	15.522	35,146
2022-08-30	16.350	16.500	16.300	16.350	15.763	7,967
2022-08-26	16.000	16.217	15.850	15.950	15.377	140,151
2022-08-25	15.850	15.850	15.750	15.850	15.281	14,550
2022-08-24	15.900	15.900	15.750	15.850	15.281	88,483
2022-08-23	15.650	16.000	15.650	16.000	15.425	52,264
2022-08-22	15.400	15.500	15.250	15.350	14.799	78,552
2022-08-19	15.400	15.500	15.350	15.400	14.847	19,378
2022-08-18	15.700	15.850	15.700	15.800	15.233	30,140
2022-08-17	15.950	15.950	15.850	15.900	15.329	14,017
2022-08-16	15.900	16.150	15.900	16.150	15.570	44,477
2022-08-15	15.850	15.850	15.650	15.700	15.136	62,362
2022-08-12	15.700	15.700	15.593	15.700	15.136	212,495
2022-08-11	15.800	15.800	15.642	15.800	15.233	103,977
2022-08-10	15.900	16.100	15.750	16.100	15.522	85,416
2022-08-09	16.000	16.100	15.992	16.000	15.425	31,119
2022-08-08	15.850	16.100	15.750	16.100	15.522	24,906
2022-08-05	15.800	15.800	15.400	15.400	14.847	23,876
2022-08-04	15.650	15.900	15.650	15.900	15.329	12,430
2022-08-03	15.600	15.800	15.526	15.800	15.233	400,219
2022-08-02	15.600	15.950	15.600	15.950	15.377	174,012
2022-08-01	15.600	15.750	15.400	15.550	14.991	133,453
2022-07-29	14.500	14.700	14.500	14.700	14.172	11,107
2022-07-28	14.200	14.500	14.200	14.500	13.979	15,416
2022-07-27	14.100	14.250	14.050	14.250	13.738	7,475
2022-07-26	14.200	14.250	14.150	14.200	13.690	41,416
2022-07-25	14.300	14.300	14.050	14.050	13.545	20,574
2022-07-22	14.700	14.750	14.650	14.750	14.220	5,924
2022-07-21	14.500	14.650	14.500	14.650	14.124	24,966
2022-07-20	14.550	14.550	14.400	14.500	13.979	79,394
2022-07-19	14.550	14.700	14.497	14.700	14.172	498,552
2022-07-18	14.450	14.550	14.400	14.400	13.883	29,302

← NewerPage 18 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.