Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	33.550	35.800	33.500	35.800	35.412	122,648
2026-05-05	32.600	33.550	32.150	32.300	31.950	114,537
2026-05-01	32.700	33.050	32.700	33.000	32.642	4,210
2026-04-30	31.900	32.650	31.850	32.650	32.296	6,435
2026-04-29	33.000	33.100	32.400	32.800	32.444	8,079
2026-04-28	32.300	32.550	31.900	32.150	31.801	8,590
2026-04-27	32.750	33.000	32.300	33.000	32.642	28,748
2026-04-24	32.000	32.500	32.000	32.350	31.999	38,647
2026-04-23	32.400	32.550	32.000	32.550	32.197	16,717
2026-04-22	33.800	33.850	33.300	33.450	33.087	3,445
2026-04-21	34.600	34.750	33.800	33.800	33.433	13,155
2026-04-20	34.650	34.850	34.250	34.800	34.423	90,030
2026-04-17	34.250	35.850	34.200	35.850	35.461	10,732
2026-04-16	34.350	34.850	33.850	34.600	34.225	36,354
2026-04-15	34.700	34.850	34.400	34.750	34.373	20,563
2026-04-14	34.600	34.950	34.200	34.950	34.571	25,994
2026-04-13	34.350	34.600	33.850	34.150	33.780	10,101
2026-04-10	34.800	34.800	34.150	34.750	34.373	74,714
2026-04-09	33.500	33.950	32.700	33.900	33.532	41,933
2026-04-08	34.300	34.650	33.550	34.000	33.631	336,541
2026-04-07	32.250	32.250	31.750	32.000	31.653	142,961
2026-04-02	32.400	33.000	31.900	32.700	32.345	22,833
2026-04-01	33.400	33.700	32.756	33.000	32.642	20,607
2026-03-31	31.600	33.800	31.400	33.000	32.642	39,994
2026-03-30	31.800	32.000	31.000	31.100	30.763	18,011
2026-03-27	32.200	32.600	32.000	32.500	32.148	4,569
2026-03-26	33.500	33.500	33.000	33.100	32.741	8,695
2026-03-25	33.800	33.800	33.100	33.600	33.236	7,776
2026-03-24	32.400	32.700	32.300	32.700	32.345	8,063
2026-03-23	31.800	33.500	31.000	33.000	32.642	134,304
2026-03-20	33.100	33.300	32.300	32.300	31.950	9,364
2026-03-19	33.000	33.400	32.700	33.400	33.038	7,442
2026-03-18	35.200	35.200	33.900	34.100	33.730	20,512
2026-03-17	33.900	34.400	33.800	33.900	33.532	6,296
2026-03-16	32.700	33.700	32.700	33.400	33.038	6,953
2026-03-13	32.400	33.000	31.880	32.400	32.049	9,210
2026-03-12	33.300	33.700	32.700	33.000	32.642	35,156
2026-03-11	34.900	35.100	34.300	34.500	34.126	8,210
2026-03-10	35.700	36.000	35.500	35.900	35.511	11,314
2026-03-09	34.300	34.900	34.000	34.600	34.225	5,509
2026-03-06	36.200	36.400	35.500	36.100	35.709	12,841
2026-03-05	36.100	36.900	34.700	34.700	34.324	65,810
2026-03-04	35.700	37.200	35.200	37.200	36.797	9,452
2026-03-03	35.600	35.700	34.300	35.000	34.620	18,739
2026-03-02	36.900	37.600	35.900	36.500	36.104	19,043
2026-02-27	38.300	38.300	37.800	37.900	37.489	13,554
2026-02-26	38.600	39.000	38.400	38.400	37.984	10,614
2026-02-25	38.400	39.100	38.300	39.100	38.676	4,823
2026-02-24	38.000	39.000	37.600	38.100	37.687	39,330
2026-02-23	37.800	38.500	37.609	38.300	37.885	64,602
2026-02-20	37.700	38.200	37.700	37.900	37.489	7,119
2026-02-19	38.400	38.600	37.600	38.200	37.786	12,003
2026-02-18	38.900	39.700	38.900	39.100	38.676	10,576
2026-02-17	38.900	39.300	38.500	38.900	38.478	5,906
2026-02-16	38.800	39.500	38.337	39.300	38.874	193,276
2026-02-13	40.200	40.200	39.000	39.400	38.973	4,133
2026-02-12	41.000	41.000	39.600	40.400	39.962	15,646
2026-02-11	40.900	42.400	40.500	41.900	41.446	11,569
2026-02-10	40.700	42.000	39.700	42.000	41.545	10,764
2026-02-09	39.800	40.400	39.700	40.300	39.863	6,197

← NewerPage 3 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.