Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.450	11.450	11.250	11.300	10.783	37,074
2022-01-21	11.650	11.844	11.500	11.500	10.973	35,802
2022-01-20	11.850	11.950	11.700	11.800	11.260	96,764
2022-01-19	12.000	12.050	11.950	11.950	11.403	5,386
2022-01-18	12.050	12.050	12.050	12.050	11.498	1,493
2022-01-17	12.200	12.200	12.200	12.200	11.641	1,048
2022-01-14	12.200	12.200	11.900	11.900	11.355	913
2022-01-13	12.050	12.300	12.050	12.300	11.737	68,751
2022-01-12	12.000	12.300	12.000	12.250	11.689	61,010
2022-01-11	11.500	11.800	11.400	11.800	11.260	12,904
2022-01-10	11.500	11.550	11.350	11.500	10.973	11,244
2022-01-07	11.400	11.400	11.250	11.400	10.878	9,342
2022-01-06	11.250	11.500	11.250	11.450	10.926	14,517
2022-01-05	11.500	11.550	11.400	11.500	10.973	6,464
2022-01-04	11.200	11.250	11.100	11.200	10.687	27,603
2021-12-31	11.500	11.500	11.350	11.350	10.830	2,121
2021-12-30	11.550	11.550	11.250	11.350	10.830	2,628
2021-12-29	11.150	12.050	11.150	11.500	10.973	22,408
2021-12-24	10.900	11.000	10.850	10.850	10.353	12,589
2021-12-23	11.000	11.150	10.945	11.150	10.639	28,325
2021-12-22	10.900	10.950	10.800	10.950	10.449	66,906
2021-12-21	10.950	10.950	10.850	10.950	10.449	18,493
2021-12-20	10.700	10.900	10.650	10.700	10.210	17,857
2021-12-17	11.000	11.100	10.950	11.000	10.496	57,601
2021-12-16	11.150	11.200	11.150	11.200	10.687	8,841
2021-12-15	11.100	11.150	11.000	11.100	10.592	22,574
2021-12-14	11.150	11.150	10.900	10.900	10.401	24,014
2021-12-13	11.200	11.250	11.050	11.050	10.544	7,883
2021-12-10	11.350	11.450	11.350	11.450	10.926	2,092
2021-12-09	11.200	11.350	11.200	11.350	10.830	2,549
2021-12-08	11.100	11.100	11.050	11.050	10.544	3,820
2021-12-07	11.000	11.100	10.900	11.100	10.592	18,713
2021-12-06	10.950	10.950	10.900	10.950	10.449	7,842
2021-12-03	11.200	11.200	11.050	11.150	10.639	2,729
2021-12-02	11.150	11.400	11.150	11.400	10.878	3,415
2021-12-01	11.100	11.250	11.000	11.250	10.735	98,072
2021-11-30	11.200	11.200	10.850	11.000	10.496	144,580
2021-11-29	11.350	11.350	11.000	11.050	10.544	136,794
2021-11-26	11.350	11.350	11.050	11.050	10.544	5,358
2021-11-25	11.850	11.950	11.800	11.950	11.403	1,161
2021-11-24	11.900	11.900	11.750	11.750	11.212	6,022
2021-11-23	11.850	12.000	11.850	12.000	11.450	1,627
2021-11-22	12.100	12.100	11.950	12.050	11.498	4,899
2021-11-19	12.500	12.500	12.300	12.400	11.832	846
2021-11-18	12.550	12.550	12.250	12.350	11.784	933
2021-11-17	12.800	12.800	12.700	12.750	12.166	6,755
2021-11-16	12.750	12.850	12.700	12.800	12.214	5,099
2021-11-15	12.450	12.450	12.300	12.300	11.737	32,266
2021-11-12	12.500	12.632	12.500	12.500	11.928	44,371
2021-11-11	12.400	12.469	12.300	12.400	11.832	45,379
2021-11-10	12.350	12.350	12.200	12.350	11.784	4,612
2021-11-09	11.800	12.250	11.800	12.100	11.546	6,751
2021-11-08	11.650	11.650	11.496	11.550	11.021	84,654
2021-11-05	11.650	11.800	11.650	11.800	11.260	1,326
2021-11-04	11.400	11.800	11.400	11.800	11.260	11,660
2021-11-03	11.650	11.650	11.250	11.300	10.783	56,271
2021-11-02	11.650	11.850	11.467	11.650	11.117	77,435
2021-11-01	11.900	12.300	11.800	11.850	11.307	22,599
2021-10-29	12.000	12.000	11.850	12.000	11.450	15,671
2021-10-28	12.000	12.100	11.850	11.900	11.355	12,258

← NewerPage 21 of 22 · 1,262 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.