Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	39.600	40.000	39.300	40.000	39.566	37,557
2026-02-05	40.000	40.000	38.500	40.000	39.566	6,169
2026-02-04	40.000	40.100	39.600	39.700	39.269	3,363
2026-02-03	39.000	39.500	39.000	39.400	38.973	9,516
2026-02-02	37.600	38.900	37.200	38.900	38.478	5,426
2026-01-30	37.300	38.000	36.700	37.800	37.390	37,037
2026-01-29	36.700	37.200	36.300	36.900	36.500	13,694
2026-01-28	37.400	38.200	37.300	37.600	37.192	10,877
2026-01-27	37.400	37.900	36.900	37.500	37.093	14,185
2026-01-26	39.200	39.600	38.800	39.400	38.973	7,281
2026-01-23	38.500	38.800	38.300	38.800	38.379	15,672
2026-01-22	38.400	39.200	38.400	38.900	38.478	9,350
2026-01-21	39.000	39.100	38.600	39.100	38.676	7,009
2026-01-20	39.900	39.900	38.900	39.300	38.874	7,952
2026-01-19	40.200	40.400	39.900	40.200	39.764	8,769
2026-01-16	40.500	40.500	40.000	40.400	39.962	9,160
2026-01-15	40.500	40.900	40.200	40.400	39.962	8,057
2026-01-14	40.300	40.400	40.000	40.300	39.863	4,475
2026-01-13	40.300	41.400	40.100	40.300	39.863	15,744
2026-01-12	40.600	41.200	40.500	41.200	40.753	84,012
2026-01-09	40.900	40.900	40.400	40.800	40.358	13,039
2026-01-08	40.800	41.400	40.800	41.400	40.951	13,185
2026-01-07	40.900	41.700	40.900	41.500	41.050	11,124
2026-01-06	41.500	41.800	41.300	41.800	41.347	2,279
2026-01-05	42.000	42.000	41.400	41.500	41.050	4,734
2026-01-02	41.800	42.000	41.500	41.800	41.347	3,214
2025-12-31	40.300	41.400	40.300	41.400	40.951	1,714
2025-12-30	40.200	40.400	39.900	40.100	39.665	2,292
2025-12-29	40.000	40.300	39.400	39.800	39.368	8,804
2025-12-24	40.500	40.500	40.100	40.400	39.962	544
2025-12-23	40.400	40.400	39.500	40.300	39.863	5,886
2025-12-22	40.100	40.600	39.800	40.000	39.566	24,964
2025-12-19	40.100	41.400	38.400	41.400	40.951	216,328
2025-12-18	39.800	40.600	39.700	40.100	39.665	8,963
2025-12-17	40.200	40.400	39.700	39.700	39.269	13,545
2025-12-16	40.500	40.700	39.800	40.300	39.863	14,247
2025-12-15	40.400	41.100	39.900	40.200	39.764	12,861
2025-12-12	41.500	41.500	40.600	40.800	40.358	24,164
2025-12-11	40.900	44.500	40.900	41.300	40.852	31,596
2025-12-10	41.200	42.200	40.500	40.500	40.061	14,534
2025-12-09	41.200	41.200	40.853	41.200	40.753	6,926
2025-12-08	41.500	41.600	41.000	41.200	40.753	24,643
2025-12-05	41.600	42.300	41.309	41.700	41.248	214,949
2025-12-04	40.800	41.200	40.600	41.200	40.753	4,112
2025-12-03	41.100	41.100	40.200	40.200	39.764	19,990
2025-12-02	41.400	42.900	41.400	41.800	41.347	35,106
2025-12-01	42.000	42.000	41.572	42.000	41.545	150,028
2025-11-28	42.100	45.000	41.100	42.600	42.138	9,013
2025-11-27	41.400	41.400	41.200	41.200	40.753	2,474
2025-11-26	41.400	41.700	41.400	41.400	40.951	16,653
2025-11-25	41.500	41.500	40.800	41.500	41.050	39,616
2025-11-24	41.700	41.700	41.100	41.100	40.654	193,902
2025-11-21	42.200	42.300	41.600	41.800	41.347	13,348
2025-11-20	42.000	42.100	41.800	41.900	41.446	6,016
2025-11-19	42.200	42.246	41.700	41.900	41.446	60,779
2025-11-18	42.300	42.300	41.500	42.200	41.742	20,968
2025-11-17	42.700	42.700	42.200	42.300	41.841	28,698
2025-11-14	42.700	42.700	41.900	42.000	41.545	9,996
2025-11-13	42.500	43.000	42.100	42.200	41.742	25,561
2025-11-12	43.300	43.800	42.800	43.100	42.633	18,731

← NewerPage 4 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.