Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	35.000	35.200	34.800	35.000	34.348	6,400
2025-05-22	34.900	35.000	34.600	35.000	34.348	16,650
2025-05-21	35.900	36.100	35.800	36.100	35.428	10,950
2025-05-20	36.100	36.100	35.500	35.700	35.035	14,803
2025-05-19	36.500	36.700	36.200	36.700	36.016	46,766
2025-05-16	36.400	36.416	36.200	36.300	35.624	26,472
2025-05-15	36.200	36.600	36.100	36.300	35.624	176,172
2025-05-14	36.200	36.300	36.000	36.100	35.428	20,776
2025-05-13	36.100	36.200	35.500	35.600	34.937	26,186
2025-05-12	35.700	36.600	35.700	36.600	35.918	3,269
2025-05-09	35.100	35.300	34.700	34.900	34.250	11,544
2025-05-08	36.000	36.000	34.300	34.300	33.661	20,766
2025-05-07	36.400	36.600	36.300	36.300	35.624	11,358
2025-05-06	36.000	36.400	36.000	36.400	35.722	8,491
2025-05-02	34.800	34.900	34.400	34.700	34.054	4,212
2025-05-01	34.500	34.600	34.200	34.600	33.956	2,754
2025-04-30	34.600	34.700	34.000	34.300	33.661	32,501
2025-04-29	34.200	34.400	34.100	34.200	33.563	34,221
2025-04-28	34.000	34.500	34.000	34.400	33.759	6,792
2025-04-25	33.200	33.900	33.200	33.600	32.974	44,662
2025-04-24	33.500	34.000	33.300	34.000	33.367	23,951
2025-04-23	33.600	34.100	33.500	33.900	33.269	29,299
2025-04-22	32.800	33.200	32.700	33.200	32.582	16,769
2025-04-17	31.100	31.300	31.000	31.200	30.619	14,883
2025-04-16	30.700	30.700	30.500	30.600	30.030	29,541
2025-04-15	30.700	31.000	30.600	31.000	30.423	49,143
2025-04-14	30.100	30.300	30.100	30.300	29.736	4,872
2025-04-11	29.600	29.900	29.400	29.600	29.049	19,222
2025-04-10	30.800	30.800	29.000	29.200	28.656	38,241
2025-04-09	29.500	29.500	28.400	28.700	28.165	29,616
2025-04-08	29.100	29.600	29.000	29.200	28.656	13,216
2025-04-07	28.700	29.400	28.300	28.300	27.773	19,300
2025-04-04	30.300	30.300	29.500	29.700	29.147	11,416
2025-04-03	30.400	30.700	30.300	30.500	29.932	11,832
2025-04-02	30.600	30.700	30.400	30.700	30.128	13,390
2025-04-01	30.700	30.868	30.500	30.600	30.030	40,344
2025-03-31	30.700	31.000	30.600	31.000	30.423	13,699
2025-03-28	31.100	31.277	30.900	31.100	30.521	48,409
2025-03-27	31.700	32.080	31.600	31.700	31.110	27,253
2025-03-26	32.300	32.500	31.800	31.800	31.208	36,774
2025-03-25	31.900	32.000	31.800	31.900	31.306	21,113
2025-03-24	32.000	32.400	32.000	32.300	31.698	3,655
2025-03-21	33.200	33.200	32.100	32.300	31.698	30,384
2025-03-20	32.500	32.600	32.400	32.500	31.895	3,026
2025-03-19	32.000	32.200	32.000	32.100	31.502	9,587
2025-03-18	32.000	32.100	31.800	32.100	31.502	7,962
2025-03-17	30.500	31.200	30.500	31.200	30.619	12,523
2025-03-14	30.200	30.500	30.200	30.400	29.834	9,418
2025-03-13	30.200	30.400	30.100	30.100	29.539	4,666
2025-03-12	30.200	30.400	30.200	30.400	29.834	13,395
2025-03-11	30.100	30.400	29.905	30.100	29.539	166,112
2025-03-10	31.000	31.000	30.500	30.700	30.128	19,268
2025-03-07	31.200	31.300	31.000	31.100	30.521	2,661
2025-03-06	31.300	31.500	31.200	31.500	30.913	6,086
2025-03-05	31.200	31.200	30.900	31.100	30.521	83,727
2025-03-04	29.500	29.800	29.500	29.800	29.245	21,303
2025-03-03	30.000	30.200	29.700	30.200	29.638	129,052
2025-02-28	30.000	30.000	29.400	29.600	29.049	130,723
2025-02-27	31.200	31.200	30.700	30.800	30.226	109,004
2025-02-26	31.600	31.900	31.600	31.800	31.208	2,898

← NewerPage 7 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.