Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	34.900	35.590	34.500	34.500	33.857	17,629
2024-11-27	35.900	36.200	35.600	35.600	34.937	5,007
2024-11-26	35.400	36.429	35.100	35.700	35.035	52,605
2024-11-25	36.600	36.700	35.700	36.400	35.722	68,641
2024-11-22	35.300	36.400	34.495	35.900	35.231	105,359
2024-11-21	35.200	35.200	34.800	35.000	34.348	22,639
2024-11-20	35.500	35.600	34.700	35.200	34.544	13,559
2024-11-19	35.400	35.700	35.000	35.300	34.643	31,228
2024-11-18	33.900	34.500	33.600	34.000	33.367	9,762
2024-11-15	33.700	34.300	33.500	33.500	32.876	87,620
2024-11-14	33.500	33.800	33.300	33.700	33.072	53,673
2024-11-13	33.400	34.000	33.200	33.600	32.974	35,825
2024-11-12	34.400	35.000	34.200	34.300	33.661	84,797
2024-11-11	34.700	35.387	34.400	34.900	34.250	30,454
2024-11-08	35.000	35.400	34.800	35.400	34.741	28,816
2024-11-07	34.900	34.900	34.002	34.700	34.054	36,162
2024-11-06	34.900	35.000	34.600	34.900	34.250	37,158
2024-11-05	34.100	34.700	34.000	34.700	34.054	38,380
2024-11-04	34.200	34.500	34.100	34.400	33.759	38,605
2024-11-01	33.500	33.900	32.800	33.900	33.269	27,733
2024-10-31	32.300	33.700	32.100	32.800	32.189	57,362
2024-10-30	32.400	32.900	32.200	32.400	31.797	79,126
2024-10-29	32.500	33.200	32.000	32.700	32.091	41,339
2024-10-28	33.400	34.000	32.959	33.300	32.680	48,015
2024-10-25	32.000	32.500	31.800	32.400	31.797	70,798
2024-10-24	33.400	33.700	33.400	33.500	32.876	9,020
2024-10-23	34.000	34.600	33.000	33.000	32.385	41,515
2024-10-22	34.500	34.700	34.200	34.300	33.661	30,382
2024-10-21	34.600	35.500	34.500	35.300	34.643	54,154
2024-10-18	35.500	35.600	34.900	35.300	34.643	74,150
2024-10-17	35.400	36.200	35.000	35.000	34.348	20,586
2024-10-16	36.400	36.600	36.300	36.500	35.820	16,662
2024-10-15	36.700	37.600	36.100	37.400	36.703	36,977
2024-10-14	37.500	37.800	37.500	37.800	37.096	92,022
2024-10-11	37.300	37.300	37.100	37.100	36.409	21,255
2024-10-10	38.000	38.100	37.800	37.800	37.096	32,685
2024-10-09	37.600	37.900	37.300	37.500	36.802	30,413
2024-10-08	36.900	38.400	36.900	37.800	37.096	62,211
2024-10-07	36.000	36.600	35.900	36.400	35.722	39,581
2024-10-04	37.000	37.200	35.700	35.700	35.035	57,476
2024-10-03	37.300	38.100	36.500	37.300	36.605	17,768
2024-10-02	37.700	38.000	36.800	37.600	36.900	134,980
2024-10-01	37.500	37.800	36.900	37.600	36.900	200,119
2024-09-30	37.300	37.400	36.100	36.600	35.918	45,832
2024-09-27	38.400	38.600	37.800	38.100	37.390	31,920
2024-09-26	37.200	38.300	37.200	38.200	37.489	42,914
2024-09-25	37.000	37.600	36.886	37.300	36.605	67,492
2024-09-24	36.900	37.700	36.182	36.900	36.213	119,388
2024-09-23	36.500	37.100	35.800	36.800	36.115	45,670
2024-09-20	35.300	36.200	34.500	35.700	35.035	26,016
2024-09-19	33.900	34.100	33.600	33.700	33.072	55,177
2024-09-18	34.000	34.000	33.500	33.700	33.072	17,020
2024-09-17	33.200	34.000	33.100	33.400	32.778	15,416
2024-09-16	33.300	33.300	32.900	33.100	32.483	11,398
2024-09-13	32.600	32.800	32.500	32.800	32.189	56,859
2024-09-12	32.300	32.800	32.200	32.600	31.993	9,624
2024-09-11	32.000	32.000	31.600	31.900	31.306	23,420
2024-09-10	32.200	32.700	31.869	32.200	31.600	99,519
2024-09-09	32.300	32.400	31.600	32.400	31.797	18,035
2024-09-06	32.200	32.500	32.000	32.200	31.600	194,450

← NewerPage 9 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.