Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	39.000	39.000	38.300	38.500	38.083	6,088
2025-08-15	37.300	37.600	34.000	37.100	36.698	9,220
2025-08-14	37.300	37.300	36.800	37.200	36.797	4,696
2025-08-13	37.100	37.700	36.800	37.200	36.797	7,289
2025-08-12	36.800	37.000	36.600	37.000	36.599	2,206
2025-08-11	35.800	36.000	35.600	35.800	35.412	4,377
2025-08-08	36.000	36.200	35.400	35.500	35.115	7,291
2025-08-07	36.200	36.800	35.700	36.800	36.401	4,323
2025-08-06	36.500	36.600	36.200	36.200	35.807	8,482
2025-08-05	36.900	37.000	36.200	36.400	36.005	3,470
2025-08-04	36.000	36.400	36.000	36.200	35.807	5,110
2025-08-01	36.000	36.200	35.500	35.800	35.412	12,129
2025-07-31	36.700	37.600	35.800	36.100	35.709	10,238
2025-07-30	36.200	37.600	36.100	36.100	35.709	12,356
2025-07-29	36.900	38.700	35.300	38.700	38.280	50,742
2025-07-28	37.400	37.400	36.500	36.900	36.500	5,757
2025-07-25	37.500	37.700	37.300	37.600	37.192	2,227
2025-07-24	38.100	38.100	37.500	37.600	37.192	4,535
2025-07-23	38.100	39.100	37.800	38.100	37.687	17,358
2025-07-22	37.400	38.200	37.400	38.200	37.786	18,997
2025-07-21	37.200	38.200	37.100	37.900	37.489	17,927
2025-07-18	37.100	38.500	37.000	37.100	36.698	10,567
2025-07-17	37.300	37.400	36.900	37.300	36.896	5,964
2025-07-16	36.100	37.600	36.100	37.400	36.994	31,188
2025-07-15	36.500	36.700	36.400	36.500	36.104	17,811
2025-07-14	35.900	36.200	35.900	36.200	35.807	2,512
2025-07-11	36.200	36.200	35.700	35.800	35.412	12,986
2025-07-10	36.800	37.300	36.700	36.900	36.500	43,692
2025-07-09	36.900	38.900	36.900	38.900	38.478	147,707
2025-07-08	36.500	37.011	36.400	36.500	36.104	21,380
2025-07-07	36.700	36.700	36.500	36.600	36.203	8,077
2025-07-04	36.600	37.000	36.600	36.800	36.401	856
2025-07-03	37.000	37.300	36.600	36.600	36.203	7,657
2025-07-02	36.800	36.800	36.300	36.700	36.302	9,978
2025-07-01	36.800	36.900	36.600	36.600	36.203	3,078
2025-06-30	37.000	37.000	36.600	36.600	35.918	15,451
2025-06-27	37.100	37.500	37.100	37.300	36.605	7,660
2025-06-26	36.900	37.200	36.800	37.000	36.311	22,542
2025-06-25	36.800	37.100	36.758	37.100	36.409	67,915
2025-06-24	37.000	37.000	36.300	36.400	35.722	16,869
2025-06-23	35.900	36.000	35.700	35.800	35.133	14,667
2025-06-20	36.200	36.600	36.200	36.600	35.918	20,645
2025-06-19	35.300	35.500	35.200	35.400	34.741	8,470
2025-06-18	35.000	35.200	34.900	35.200	34.544	16,834
2025-06-17	34.800	34.800	34.600	34.800	34.152	9,088
2025-06-16	35.000	35.200	34.900	35.100	34.446	8,698
2025-06-13	34.400	34.800	34.400	34.600	33.956	9,168
2025-06-12	35.400	35.800	34.900	34.900	34.250	60,151
2025-06-11	35.800	36.000	35.700	36.000	35.329	15,924
2025-06-10	35.800	35.971	35.600	35.700	35.035	21,867
2025-06-09	35.800	35.900	35.600	35.600	34.937	4,107
2025-06-06	35.700	36.200	35.700	36.000	35.329	51,828
2025-06-05	35.300	35.400	35.100	35.400	34.741	4,968
2025-06-04	35.300	35.400	35.100	35.400	34.741	10,371
2025-06-03	35.300	35.500	35.100	35.300	34.643	8,757
2025-06-02	35.000	35.400	35.000	35.300	34.643	8,209
2025-05-30	34.400	35.465	34.100	34.300	33.661	6,537
2025-05-29	34.900	35.100	34.600	34.900	34.250	5,686
2025-05-28	34.900	35.100	34.800	35.000	34.348	4,713
2025-05-27	35.600	35.600	35.100	35.500	34.839	2,673

← NewerPage 6 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.