Mahindra & Mahindra Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	29.200	29.700	29.200	29.500	29.500	14,367
2026-10-22	29.500	29.800	29.450	29.500	29.500	16,114
2026-10-21	29.800	29.900	29.550	29.900	29.900	6,936
2026-10-20	30.400	30.500	29.950	30.500	30.500	6,336
2026-10-19	30.200	30.400	30.150	30.200	30.200	5,521
2026-10-16	30.550	30.700	30.350	30.500	30.500	25,494
2026-10-15	29.650	29.900	29.509	29.850	29.850	12,817
2026-10-14	29.300	29.350	28.900	29.200	29.200	12,466
2026-10-13	29.650	29.850	29.600	29.600	29.600	16,316
2026-10-12	29.300	29.300	28.950	29.200	29.200	12,277
2026-10-09	28.600	28.900	28.600	28.650	28.650	21,739
2026-10-08	28.400	28.400	26.750	27.650	27.650	55,894
2026-10-07	28.950	28.950	28.200	28.450	28.450	43,588
2026-10-06	29.400	29.500	29.250	29.350	29.350	28,761
2026-10-05	29.400	29.550	29.300	29.450	29.450	19,371
2026-10-02	29.400	29.800	29.300	29.300	29.300	9,917
2026-10-01	29.300	29.900	28.900	29.550	29.550	41,311
2026-09-30	30.650	30.741	29.950	30.500	30.500	43,342
2026-09-29	30.850	30.850	30.300	30.300	30.300	14,121
2026-09-28	31.150	31.150	30.750	30.750	30.750	7,660
2026-09-25	31.300	31.600	30.950	31.250	31.250	7,787
2026-09-24	31.050	31.250	30.750	30.850	30.850	30,899
2026-09-23	31.450	32.000	31.150	31.150	31.150	14,766
2026-09-22	31.500	31.900	31.400	31.650	31.650	12,963
2026-09-21	31.650	31.800	31.450	31.600	31.600	32,384
2026-09-18	31.950	31.950	31.450	31.650	31.650	16,525
2026-09-17	32.500	32.500	31.800	32.000	32.000	17,207
2026-09-16	31.850	32.000	31.750	32.000	32.000	46,336
2026-09-15	32.050	32.250	31.550	31.900	31.900	9,609
2026-09-14	32.500	32.500	32.300	32.400	32.400	9,281
2026-09-11	32.250	32.700	32.250	32.650	32.650	22,508
2026-09-10	32.600	32.850	32.250	32.300	32.300	9,584
2026-09-09	32.550	33.000	32.550	32.850	32.850	4,686
2026-09-08	32.850	33.250	32.850	33.000	33.000	13,093
2026-09-07	33.200	33.200	33.000	33.100	33.100	1,020
2026-09-04	33.400	33.600	33.200	33.250	33.250	28,413
2026-09-03	33.500	33.700	33.200	33.350	33.350	17,205
2026-09-02	33.450	34.100	33.350	33.850	33.850	8,835
2026-09-01	34.950	35.000	33.900	34.250	34.250	6,860
2026-08-28	35.100	35.200	34.556	35.200	35.200	41,845
2026-08-27	35.400	35.600	34.850	34.950	34.950	2,805
2026-08-26	35.900	36.150	35.500	35.800	35.800	3,915
2026-08-25	36.350	36.350	35.500	36.200	36.200	30,723
2026-08-24	36.100	36.150	35.650	35.750	35.750	13,324
2026-08-21	35.750	37.400	35.750	37.400	37.400	57,249
2026-08-20	36.100	36.150	35.800	36.150	36.150	7,930
2026-08-19	35.600	36.100	35.600	36.100	36.100	16,336
2026-08-18	35.700	35.900	35.600	35.800	35.800	10,782
2026-08-17	35.600	36.100	35.450	35.450	35.450	10,250
2026-08-14	35.550	36.000	35.546	35.900	35.900	29,723
2026-08-13	35.550	35.750	35.450	35.450	35.450	8,063
2026-08-12	35.750	36.500	35.500	35.500	35.500	2,869
2026-08-11	36.500	36.500	35.400	36.300	36.300	19,106
2026-08-10	36.600	36.650	36.200	36.550	36.550	8,000
2026-08-07	36.450	36.700	36.350	36.650	36.650	27,873
2026-08-06	35.750	35.900	35.450	35.450	35.450	11,202
2026-08-05	36.000	36.900	35.800	35.800	35.800	11,988
2026-08-04	35.600	36.000	35.550	35.600	35.600	24,480
2026-08-03	35.550	35.850	35.300	35.700	35.700	18,037
2026-07-31	35.000	35.750	34.950	35.050	35.050	9,814

Page 1 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.