Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	31.800	32.000	31.500	31.500	30.913	24,209
2025-02-24	31.000	31.200	30.654	31.200	30.619	44,215
2025-02-21	30.600	31.000	30.400	30.500	29.932	19,071
2025-02-20	32.500	32.600	32.400	32.600	31.993	16,231
2025-02-19	31.700	31.700	31.481	31.600	31.011	164,910
2025-02-18	31.900	32.859	31.700	32.000	31.404	97,122
2025-02-17	32.500	32.700	32.300	32.500	31.895	34,276
2025-02-14	33.700	34.000	33.400	33.900	33.269	36,072
2025-02-13	34.600	34.600	34.100	34.500	33.857	26,677
2025-02-12	34.600	34.700	34.100	34.200	33.563	11,660
2025-02-11	35.700	35.700	35.300	35.400	34.741	5,149
2025-02-10	36.200	36.470	35.700	35.900	35.231	72,094
2025-02-07	36.200	36.600	35.700	36.000	35.329	17,083
2025-02-06	35.900	36.100	35.800	36.000	35.329	3,743
2025-02-05	36.600	36.700	36.300	36.500	35.820	29,148
2025-02-04	36.300	36.800	36.200	36.700	36.016	77,493
2025-02-03	36.100	36.500	36.000	36.400	35.722	7,571
2025-01-31	34.600	34.700	34.400	34.400	33.759	13,753
2025-01-30	34.500	34.500	33.524	34.100	33.465	52,650
2025-01-29	33.500	33.904	33.500	33.600	32.974	57,531
2025-01-28	33.400	33.600	32.810	33.000	32.385	111,549
2025-01-27	32.800	32.900	32.600	32.900	32.287	28,929
2025-01-24	32.600	32.800	32.200	32.600	31.993	252,656
2025-01-23	33.100	33.300	33.100	33.300	32.680	17,891
2025-01-22	32.400	32.895	32.400	32.800	32.189	28,982
2025-01-21	33.000	33.000	32.300	32.500	31.895	12,697
2025-01-20	33.200	33.800	33.200	33.700	33.072	153,872
2025-01-17	33.500	34.000	33.500	33.700	33.072	141,950
2025-01-16	34.400	34.500	34.100	34.200	33.563	20,970
2025-01-15	34.100	34.500	34.100	34.500	33.857	14,830
2025-01-14	35.300	35.300	35.000	35.200	34.544	3,857
2025-01-13	34.900	35.000	34.400	34.500	33.857	13,202
2025-01-10	36.000	36.100	35.500	35.700	35.035	10,511
2025-01-09	36.500	36.600	36.300	36.400	35.722	14,966
2025-01-08	35.700	36.400	35.700	36.000	35.329	19,509
2025-01-07	36.200	36.431	36.000	36.100	35.428	31,433
2025-01-06	36.300	37.000	36.100	36.100	35.428	65,834
2025-01-03	37.300	37.300	37.100	37.200	36.507	20,838
2025-01-02	37.500	37.600	36.800	37.500	36.802	65,764
2024-12-31	35.300	35.400	35.300	35.400	34.741	13,726
2024-12-30	35.600	36.400	35.300	35.400	34.741	16,565
2024-12-27	35.400	36.500	35.400	35.700	35.035	2,666
2024-12-24	34.700	35.300	34.500	34.600	33.956	10,771
2024-12-23	34.000	34.400	33.400	34.400	33.759	22,509
2024-12-20	34.900	35.000	34.000	34.700	34.054	38,952
2024-12-19	35.500	35.700	35.000	35.400	34.741	3,608
2024-12-18	36.000	36.100	35.900	36.000	35.329	3,557
2024-12-17	36.100	36.500	35.800	35.900	35.231	7,194
2024-12-16	36.300	37.000	35.600	36.300	35.624	23,045
2024-12-13	36.300	36.600	35.600	36.600	35.918	7,915
2024-12-12	36.100	36.800	33.900	36.100	35.428	10,572
2024-12-11	36.600	36.700	36.400	36.500	35.820	29,605
2024-12-10	36.000	36.500	35.700	36.400	35.722	7,311
2024-12-09	36.000	36.700	35.900	36.200	35.526	49,515
2024-12-06	36.500	36.600	36.300	36.500	35.820	13,706
2024-12-05	36.000	36.600	35.900	36.300	35.624	19,821
2024-12-04	35.800	35.900	35.600	35.900	35.231	25,730
2024-12-03	35.800	35.800	35.500	35.500	34.839	80,984
2024-12-02	35.600	37.100	35.323	35.800	35.133	37,331
2024-11-29	35.700	36.200	35.000	35.300	34.643	145,398

← NewerPage 8 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.