Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	42.500	45.800	42.051	45.800	45.303	43,576
2025-11-10	41.800	42.200	41.300	41.500	41.050	4,084
2025-11-07	41.700	42.200	41.700	41.800	41.347	9,414
2025-11-06	41.800	41.800	40.706	41.200	40.753	54,010
2025-11-05	40.900	41.500	40.300	41.300	40.852	11,510
2025-11-04	40.500	40.700	40.200	40.600	40.160	16,763
2025-11-03	40.100	41.700	39.300	40.400	39.962	19,952
2025-10-31	39.500	39.900	39.200	39.700	39.269	8,877
2025-10-30	39.900	39.900	39.600	39.800	39.368	4,096
2025-10-29	40.200	40.400	40.100	40.400	39.962	3,256
2025-10-28	41.000	41.400	40.400	40.400	39.962	28,989
2025-10-27	40.900	41.400	40.800	41.400	40.951	7,566
2025-10-24	41.300	41.700	41.000	41.500	41.050	14,341
2025-10-23	41.700	41.900	40.900	41.300	40.852	7,478
2025-10-22	41.900	41.900	41.100	41.300	40.852	12,540
2025-10-21	41.100	41.400	40.800	41.400	40.951	6,755
2025-10-20	41.000	41.500	40.600	41.200	40.753	7,516
2025-10-17	41.100	41.600	41.100	41.400	40.951	17,738
2025-10-16	40.600	40.800	40.100	40.500	40.061	4,849
2025-10-15	39.800	40.000	39.500	40.000	39.566	21,358
2025-10-14	39.000	39.300	38.800	39.200	38.775	15,243
2025-10-13	39.400	39.800	39.000	39.600	39.171	14,070
2025-10-10	39.400	39.800	38.100	39.100	38.676	9,300
2025-10-09	39.300	39.800	38.800	39.400	38.973	19,985
2025-10-08	39.000	39.400	38.700	39.100	38.676	62,263
2025-10-07	39.400	39.800	39.100	39.600	39.171	4,506
2025-10-06	39.000	39.500	38.700	39.400	38.973	13,824
2025-10-03	38.800	39.400	38.600	39.400	38.973	10,305
2025-10-02	39.200	39.500	38.700	38.800	38.379	11,364
2025-10-01	38.200	39.500	38.200	39.500	39.072	20,559
2025-09-30	38.800	39.100	38.300	38.400	37.984	22,592
2025-09-29	38.600	39.000	38.500	38.900	38.478	8,047
2025-09-26	39.300	39.800	38.100	38.300	37.885	28,680
2025-09-25	40.000	40.400	39.700	40.400	39.962	11,176
2025-09-24	40.400	40.500	40.100	40.300	39.863	6,035
2025-09-23	40.600	41.000	40.500	40.800	40.358	5,448
2025-09-22	41.000	41.000	40.000	40.700	40.259	13,472
2025-09-19	41.100	41.500	37.900	40.700	40.259	53,980
2025-09-18	40.800	41.300	40.500	41.300	40.852	12,241
2025-09-17	41.000	41.500	41.000	41.300	40.852	28,352
2025-09-16	40.600	41.200	39.800	41.000	40.555	22,638
2025-09-15	40.300	40.300	39.600	40.100	39.665	11,312
2025-09-12	40.500	40.800	40.500	40.700	40.259	15,184
2025-09-11	40.500	40.900	40.400	40.900	40.456	65,266
2025-09-10	40.800	41.500	40.400	40.600	40.160	21,452
2025-09-09	41.600	41.800	41.500	41.600	41.149	18,754
2025-09-08	41.700	42.800	40.900	41.600	41.149	38,511
2025-09-05	40.200	40.600	39.700	40.200	39.764	4,407
2025-09-04	39.100	40.300	39.100	39.800	39.368	25,109
2025-09-03	36.800	37.500	36.700	36.900	36.500	6,076
2025-09-02	37.200	37.200	35.900	36.600	36.203	13,918
2025-09-01	37.000	37.700	36.639	37.400	36.994	22,546
2025-08-29	36.200	36.800	35.800	35.800	35.412	9,842
2025-08-28	37.400	37.700	37.300	37.600	37.192	4,063
2025-08-27	37.500	37.800	37.500	37.700	37.291	4,241
2025-08-26	38.500	38.640	37.400	37.800	37.390	62,915
2025-08-22	38.600	39.100	38.500	39.100	38.676	6,907
2025-08-21	38.600	38.800	38.100	38.400	37.984	5,339
2025-08-20	38.300	38.900	38.300	38.900	38.478	84,548
2025-08-19	38.500	38.600	38.100	38.400	37.984	10,233

← NewerPage 5 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.