Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	14.400	14.600	14.350	14.600	14.076	75,632
2022-07-14	14.100	14.100	14.050	14.100	13.594	15,044
2022-07-13	14.050	14.150	13.900	14.000	13.497	54,360
2022-07-12	14.250	14.300	14.150	14.150	13.502	71,071
2022-07-11	14.400	14.500	14.400	14.500	13.836	22,141
2022-07-08	14.300	14.300	14.000	14.050	13.407	226,195
2022-07-07	14.100	14.250	14.000	14.250	13.597	62,790
2022-07-06	13.600	13.750	13.600	13.750	13.120	126,791
2022-07-05	13.650	13.650	13.300	13.350	12.739	15,289
2022-07-04	13.650	13.700	13.550	13.600	12.977	12,582
2022-07-01	13.550	13.950	13.550	13.950	13.311	18,660
2022-06-30	13.700	13.750	13.550	13.600	12.977	56,760
2022-06-29	13.650	13.850	13.650	13.800	13.168	52,563
2022-06-28	13.800	14.224	13.750	13.750	13.120	224,020
2022-06-27	13.600	13.662	13.450	13.450	12.834	76,328
2022-06-24	13.350	13.600	13.315	13.600	12.977	53,728
2022-06-23	12.700	13.050	12.650	13.050	12.452	52,084
2022-06-22	12.350	12.550	12.350	12.500	11.928	24,586
2022-06-21	12.700	12.850	12.700	12.850	12.262	9,290
2022-06-20	12.550	12.550	12.450	12.450	11.880	16,523
2022-06-17	12.500	12.601	12.400	12.550	11.975	114,588
2022-06-16	12.850	12.850	12.600	12.800	12.214	59,453
2022-06-15	12.950	13.000	12.850	12.900	12.309	19,044
2022-06-14	12.850	12.900	12.700	12.900	12.309	57,609
2022-06-13	12.750	12.858	12.550	12.600	12.023	47,563
2022-06-10	13.100	13.200	12.850	12.850	12.262	23,733
2022-06-09	13.250	13.250	13.050	13.200	12.596	13,649
2022-06-08	13.300	13.300	13.100	13.300	12.691	27,475
2022-06-07	13.050	13.250	13.050	13.200	12.596	36,166
2022-06-06	13.050	13.200	13.000	13.200	12.596	124,581
2022-06-01	13.100	13.400	13.050	13.350	12.739	31,800
2022-05-31	13.100	13.150	12.800	13.000	12.405	136,367
2022-05-30	12.650	12.750	12.650	12.700	12.118	54,105
2022-05-27	11.700	12.050	11.700	12.050	11.498	30,740
2022-05-26	11.650	11.850	11.600	11.850	11.307	63,230
2022-05-25	11.900	11.900	11.700	11.850	11.307	18,650
2022-05-24	12.100	12.100	11.850	11.900	11.355	37,825
2022-05-23	11.800	11.900	11.700	11.900	11.355	89,025
2022-05-20	11.450	11.450	11.200	11.250	10.735	44,982
2022-05-19	11.400	11.450	11.000	11.200	10.687	123,657
2022-05-18	11.650	11.700	11.500	11.500	10.973	113,388
2022-05-17	11.500	11.700	11.450	11.700	11.164	20,092
2022-05-16	11.500	11.600	11.400	11.500	10.973	21,361
2022-05-13	11.500	11.550	11.400	11.500	10.973	14,941
2022-05-12	11.000	11.150	10.945	11.050	10.544	93,671
2022-05-11	11.300	11.500	11.300	11.400	10.878	30,940
2022-05-10	11.550	11.550	11.300	11.350	10.830	4,128
2022-05-09	11.400	11.450	11.300	11.450	10.926	12,160
2022-05-06	11.600	11.600	11.300	11.450	10.926	19,475
2022-05-05	11.850	11.950	11.450	11.450	10.926	8,956
2022-05-04	11.800	11.800	11.600	11.650	11.117	10,651
2022-05-03	11.900	11.900	11.800	11.850	11.307	112,821
2022-04-29	12.150	12.200	11.900	11.900	11.355	11,842
2022-04-28	11.900	12.150	11.800	11.900	11.355	13,078
2022-04-27	12.000	12.100	11.950	11.950	11.403	5,783
2022-04-26	12.000	12.250	12.000	12.100	11.546	3,917
2022-04-25	11.950	12.000	11.677	11.700	11.164	105,165
2022-04-22	12.100	12.100	11.900	12.000	11.450	2,353
2022-04-21	11.750	12.050	11.750	11.900	11.355	7,672
2022-04-20	11.450	11.450	11.450	11.450	10.926	0

← NewerPage 19 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.