Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	33.550	34.800	33.400	34.500	34.500	14,681
2026-07-29	33.350	33.550	33.100	33.400	33.400	23,296
2026-07-28	33.850	34.200	33.450	34.200	34.200	44,836
2026-07-27	32.950	33.300	32.450	32.950	32.950	90,909
2026-07-24	32.300	32.550	32.200	32.350	32.350	18,631
2026-07-23	33.100	33.100	32.500	32.650	32.650	23,859
2026-07-22	32.100	33.000	32.100	32.450	32.450	8,756
2026-07-21	32.700	33.250	32.600	33.000	33.000	7,867
2026-07-20	32.200	32.450	31.950	32.400	32.400	58,173
2026-07-17	32.450	32.650	32.333	32.450	32.450	8,024
2026-07-16	31.800	32.100	31.750	32.050	32.050	11,807
2026-07-15	32.200	32.200	31.450	32.100	32.100	16,561
2026-07-14	32.100	32.450	31.600	31.600	31.600	19,533
2026-07-13	32.650	32.800	32.350	32.450	32.450	9,692
2026-07-10	32.700	32.900	32.550	32.650	32.650	10,988
2026-07-09	32.300	32.850	32.150	32.500	32.500	17,647
2026-07-08	33.250	33.300	32.000	32.300	32.300	21,721
2026-07-07	35.400	35.400	33.200	33.200	33.200	12,705
2026-07-06	33.550	35.100	33.550	35.100	35.100	23,505
2026-07-03	33.100	33.250	32.550	33.200	33.200	4,987
2026-07-02	33.550	33.750	32.500	33.150	33.150	36,328
2026-07-01	33.000	33.550	32.050	33.550	33.550	31,705
2026-06-30	32.400	33.750	32.000	32.000	31.653	25,502
2026-06-29	32.650	32.700	31.850	32.550	32.197	17,047
2026-06-26	33.250	33.400	33.000	33.050	32.692	16,738
2026-06-25	33.400	33.700	33.300	33.300	32.939	3,234
2026-06-24	32.400	33.050	32.200	33.050	32.692	8,179
2026-06-23	31.850	32.000	31.650	32.000	31.653	32,052
2026-06-22	32.450	32.450	31.950	32.050	31.702	12,960
2026-06-19	32.300	32.650	31.850	32.400	32.049	20,230
2026-06-18	33.050	33.050	32.000	32.000	31.653	282,932
2026-06-17	32.850	33.300	32.700	33.150	32.791	15,715
2026-06-16	32.850	33.150	32.850	32.950	32.593	3,201
2026-06-15	32.850	33.235	32.700	33.100	32.741	37,162
2026-06-12	31.400	32.100	31.050	32.100	31.752	17,599
2026-06-11	31.100	31.300	30.950	31.200	30.862	859
2026-06-10	31.250	31.300	30.700	30.900	30.565	8,126
2026-06-09	31.250	31.450	30.950	31.450	31.109	19,318
2026-06-08	31.000	31.100	30.650	30.650	30.318	7,073
2026-06-05	31.850	32.050	30.750	30.800	30.466	28,890
2026-06-04	31.600	32.150	31.250	31.300	30.961	25,031
2026-06-03	31.300	31.500	31.250	31.450	31.109	30,361
2026-06-02	31.050	31.550	31.000	31.100	30.763	18,210
2026-06-01	31.650	31.650	30.550	30.600	30.268	37,994
2026-05-29	32.700	32.700	31.600	32.200	31.851	76,948
2026-05-28	31.650	32.800	31.650	32.650	32.296	26,683
2026-05-27	32.350	32.775	32.300	32.650	32.296	23,732
2026-05-26	32.600	32.600	32.150	32.150	31.801	16,869
2026-05-22	32.400	33.000	31.900	32.200	31.851	16,563
2026-05-21	31.900	32.200	31.750	31.800	31.455	16,545
2026-05-20	32.050	32.300	31.900	32.100	31.752	49,869
2026-05-19	32.250	32.600	31.700	31.800	31.455	22,808
2026-05-18	31.800	32.100	31.500	32.000	31.653	8,215
2026-05-15	32.200	32.600	32.200	32.350	31.999	10,109
2026-05-14	33.050	33.550	32.850	33.550	33.186	11,379
2026-05-13	33.050	33.500	32.750	33.000	32.642	7,685
2026-05-12	34.100	34.100	32.950	33.250	32.889	8,000
2026-05-11	34.450	34.550	33.800	34.350	33.978	12,503
2026-05-08	35.500	35.500	35.150	35.300	34.917	7,044
2026-05-07	35.900	36.400	35.500	35.500	35.115	19,767

← NewerPage 2 of 5 · 253 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.