Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	11.450	11.450	11.450	11.450	10.926	0
2022-04-19	11.400	11.450	11.350	11.450	10.926	22,240
2022-04-14	11.100	11.250	11.100	11.150	10.639	9,847
2022-04-13	11.300	11.300	11.150	11.150	10.639	25,861
2022-04-12	11.100	11.390	11.100	11.150	10.639	75,731
2022-04-11	11.150	11.350	11.100	11.100	10.592	26,141
2022-04-08	11.150	11.384	11.100	11.150	10.639	71,059
2022-04-07	11.050	11.100	10.800	10.850	10.353	31,511
2022-04-06	11.050	11.700	10.950	11.700	11.164	52,226
2022-04-05	11.150	11.300	11.050	11.050	10.544	16,295
2022-04-04	10.900	11.000	10.900	11.000	10.496	8,529
2022-04-01	10.650	10.950	10.650	10.700	10.210	24,139
2022-03-31	12.050	12.050	10.702	11.100	10.592	228,811
2022-03-30	10.400	10.600	10.280	10.550	10.067	26,076
2022-03-29	10.100	10.600	10.050	10.600	10.115	15,140
2022-03-28	10.200	10.300	10.200	10.300	9.828	2,972
2022-03-25	10.000	10.150	10.000	10.150	9.685	32,109
2022-03-24	9.980	10.100	9.940	10.000	9.542	20,289
2022-03-23	10.200	10.200	10.150	10.200	9.733	2,785
2022-03-22	10.150	10.400	10.150	10.400	9.924	101,459
2022-03-21	10.250	10.250	10.250	10.250	9.781	5,541
2022-03-18	10.550	10.550	10.400	10.550	10.067	13,348
2022-03-17	10.250	10.550	10.250	10.550	10.067	3,326
2022-03-16	9.940	10.150	9.940	10.150	9.685	6,093
2022-03-15	9.840	10.000	9.760	9.880	9.428	58,564
2022-03-14	9.540	9.720	9.460	9.680	9.237	264,285
2022-03-11	9.480	9.580	9.400	9.440	9.008	108,416
2022-03-10	9.740	9.780	9.580	9.580	9.141	8,412
2022-03-09	9.520	9.600	9.480	9.520	9.084	30,608
2022-03-08	8.740	9.060	8.740	8.820	8.416	11,119
2022-03-07	8.740	9.020	8.720	9.000	8.588	33,073
2022-03-04	9.780	9.780	9.300	9.300	8.874	221,908
2022-03-03	10.300	10.300	9.820	9.840	9.389	36,227
2022-03-02	10.300	10.400	10.100	10.300	9.828	193,203
2022-03-01	10.350	10.350	10.200	10.200	9.733	677
2022-02-28	10.750	11.000	10.400	10.500	10.019	54,897
2022-02-25	11.000	11.300	10.800	11.300	10.783	15,845
2022-02-24	11.300	11.300	10.550	10.550	10.067	21,568
2022-02-23	11.550	11.550	11.450	11.500	10.973	10,331
2022-02-22	11.350	11.600	11.350	11.400	10.878	22,216
2022-02-21	11.450	11.450	11.450	11.450	10.926	109
2022-02-18	11.800	11.800	11.450	11.450	10.926	4,695
2022-02-17	11.650	11.750	11.600	11.700	11.164	29,329
2022-02-16	11.700	11.700	11.500	11.550	11.021	8,354
2022-02-15	11.300	11.450	11.300	11.350	10.830	7,132
2022-02-14	11.150	11.150	10.854	11.000	10.496	59,433
2022-02-11	11.300	11.450	11.300	11.450	10.926	2,296
2022-02-10	11.350	11.550	11.300	11.450	10.926	73,699
2022-02-09	11.250	11.450	11.150	11.450	10.926	15,631
2022-02-08	11.050	11.250	11.000	11.200	10.687	25,080
2022-02-07	11.050	11.200	11.050	11.200	10.687	4,592
2022-02-04	11.200	11.250	11.150	11.150	10.639	18,241
2022-02-03	11.600	11.600	11.350	11.600	11.069	53,238
2022-02-02	11.650	11.700	11.550	11.550	11.021	25,805
2022-02-01	11.750	11.750	11.750	11.750	11.212	1,000
2022-01-31	11.750	11.950	11.750	11.950	11.403	3,214
2022-01-28	11.600	11.700	11.500	11.650	11.117	13,501
2022-01-27	11.300	11.450	11.300	11.300	10.783	11,241
2022-01-26	11.350	11.550	11.300	11.450	10.926	11,617
2022-01-25	11.450	11.450	11.450	11.450	10.926	7

← NewerPage 20 of 22 · 1,270 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.