Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mahindra & Mahindra Ltd (OP: MAHMF )

26.73 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2020 10.20 10.20 10.20 0 +0.20(+2.00%)
Dec 29, 2020 10.00 10.00 10.00 10.00 296 -1.00(-9.09%)
Dec 28, 2020 11.00 11.00 11.00 11.00 220 +1.90(+20.88%)
Dec 23, 2020 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 18, 2020 9.100 9.100 9.100 0 +0.00(+0.00%)
Dec 16, 2020 9.100 9.100 9.100 0 -0.80(-8.08%)
Dec 11, 2020 9.900 9.900 9.900 0 -0.09(-0.90%)
Dec 09, 2020 9.990 9.990 9.990 0 +0.09(+0.91%)
Dec 07, 2020 9.900 9.900 9.900 0 -0.04(-0.40%)
Dec 04, 2020 9.940 9.940 9.940 9.940 500 +1.94(+24.25%)
Dec 03, 2020 8.000 11.10 8.000 8.000 768 -1.95(-19.60%)
Dec 02, 2020 10.00 10.00 9.950 9.950 566 +3.55(+55.47%)
Dec 01, 2020 6.400 6.400 6.400 3 +0.00(+0.00%)
Nov 30, 2020 6.400 6.400 6.400 56 +0.00(+0.00%)
Nov 25, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 20, 2020 6.400 6.400 6.400 0 +0.00(+0.00%)
Nov 19, 2020 6.400 6.400 6.400 50 +0.00(+0.00%)
Nov 17, 2020 6.400 6.400 6.400 0 -2.11(-24.79%)
Nov 16, 2020 8.510 8.510 8.510 8.510 110 +0.03(+0.35%)
Nov 13, 2020 8.480 8.480 8.480 8.480 2,100 +2.28(+36.77%)
Nov 09, 2020 6.200 6.200 6.200 0 -1.07(-14.72%)
Nov 02, 2020 7.270 7.270 7.270 0 -0.78(-9.72%)
Oct 29, 2020 8.053 8.053 8.053 0 +0.00(+0.00%)
Oct 28, 2020 8.053 8.053 8.053 8.053 1,251 +0.05(+0.66%)
Oct 27, 2020 8.001 8.001 8.001 8.001 333 +0.05(+0.64%)
Oct 26, 2020 7.950 7.950 7.950 18 +0.00(+0.00%)
Oct 22, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 20, 2020 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 19, 2020 7.950 7.950 7.950 7.950 148 +1.60(+25.20%)
Oct 15, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 13, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 08, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Oct 05, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 24, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 23, 2020 6.350 6.350 6.350 5 +0.00(+0.00%)
Sep 16, 2020 6.350 6.350 6.350 0 +0.00(+0.00%)
Sep 15, 2020 6.350 6.350 6.350 6.350 125 -1.69(-21.02%)
Sep 14, 2020 8.040 8.040 8.040 7 +0.00(+0.00%)
Sep 11, 2020 8.000 8.040 8.000 8.040 2,400 -0.11(-1.35%)
Sep 09, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 04, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 02, 2020 8.150 8.150 8.150 0 +0.00(+0.00%)
Sep 01, 2020 8.150 8.150 8.150 8.150 215 +2.15(+35.83%)
Aug 31, 2020 6.000 6.000 6.000 6.000 616 -1.90(-24.05%)
Aug 19, 2020 7.900 7.900 7.900 0 -0.30(-3.66%)
Aug 17, 2020 8.200 8.200 8.200 0 +0.00(+0.00%)
Aug 14, 2020 8.200 8.200 8.200 100 +0.00(+0.00%)
Aug 11, 2020 8.200 8.200 8.200 0 +0.20(+2.50%)
Aug 10, 2020 8.000 8.000 8.000 91 +0.00(+0.00%)
Aug 07, 2020 8.000 8.000 8.000 8.000 400 +2.04(+34.23%)
Aug 06, 2020 5.960 5.960 5.960 10 +0.00(+0.00%)
Aug 04, 2020 5.960 5.960 5.960 0 +0.00(+0.00%)
Aug 03, 2020 5.960 5.960 5.960 90 +0.00(+0.00%)
Jul 30, 2020 5.960 5.960 5.960 0 +0.00(+0.00%)
Jul 28, 2020 5.960 5.960 5.960 0 -3.94(-39.80%)
Jul 27, 2020 9.900 9.900 9.900 35 +0.00(+0.00%)
Jul 24, 2020 9.900 9.900 9.900 9.900 100 -0.10(-1.00%)
Jul 23, 2020 10.00 10.00 10.00 10.00 201 +2.40(+31.58%)
Jul 20, 2020 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 16, 2020 7.600 7.600 7.600 0 +1.60(+26.67%)
Jul 15, 2020 6.000 6.000 6.000 3 +0.00(+0.00%)
Jul 14, 2020 6.000 6.000 6.000 3 +0.00(+0.00%)
Jul 13, 2020 6.000 6.000 6.000 25 +0.00(+0.00%)
Jul 10, 2020 6.450 6.450 6.000 6.000 1,100 -0.50(-7.69%)
Jul 08, 2020 6.500 6.500 6.500 0 +0.08(+1.25%)
Jul 02, 2020 6.420 6.420 6.420 0 +0.00(+0.00%)
Jul 01, 2020 6.420 6.420 6.420 6.420 1,386 +0.42(+7.00%)
Jun 26, 2020 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 25, 2020 6.000 6.000 6.000 75 +0.00(+0.00%)
Jun 24, 2020 6.520 6.520 6.000 224 -0.52(-7.98%)
Jun 23, 2020 6.520 6.520 6.520 36 +0.00(+0.00%)
Jun 18, 2020 6.520 6.520 6.520 0 +1.02(+18.55%)
Jun 16, 2020 5.500 5.500 5.500 0 -0.50(-8.33%)
Jun 10, 2020 6.000 6.000 6.000 0 -0.30(-4.76%)
Jun 09, 2020 3.900 6.300 3.900 6.300 413 -0.25(-3.82%)
Jun 04, 2020 6.550 6.550 6.550 0 +1.27(+24.05%)
Jun 03, 2020 5.280 5.280 5.280 56 +0.00(+0.00%)
May 29, 2020 5.280 5.280 5.280 0 -0.52(-8.96%)
May 27, 2020 5.800 5.800 5.800 0 -0.05(-0.85%)
May 26, 2020 5.850 5.850 5.850 5.850 200 +0.05(+0.86%)
May 22, 2020 5.800 5.800 5.800 5.800 400 +0.53(+10.06%)
May 21, 2020 5.270 5.270 5.270 3 +0.00(+0.00%)
May 20, 2020 5.270 5.270 5.270 5.270 315 -5.73(-52.09%)
May 19, 2020 11.00 11.00 11.00 15 +0.00(+0.00%)
May 18, 2020 11.00 11.00 11.00 11.00 135 +5.95(+117.82%)
May 15, 2020 5.050 5.050 5.050 5.050 100 -0.25(-4.72%)
May 11, 2020 5.300 5.300 5.300 0 -0.03(-0.56%)
May 08, 2020 5.330 5.330 5.330 5 +0.00(+0.00%)
May 07, 2020 5.330 5.330 5.330 5.330 600 +0.48(+9.90%)
May 06, 2020 4.850 4.850 4.850 4.850 120 +0.40(+8.99%)
May 04, 2020 4.450 4.450 4.450 0 +0.00(+0.00%)
May 01, 2020 3.900 3.900 4.450 12,055 +0.55(+14.10%)
Apr 28, 2020 3.900 3.900 3.900 0 -0.50(-11.36%)
Apr 27, 2020 4.400 4.400 4.400 4.400 340 +0.12(+2.82%)
Apr 24, 2020 4.279 4.279 4.279 4.279 300 +0.03(+0.69%)
Apr 23, 2020 4.250 4.250 4.250 12 +0.00(+0.00%)
Apr 22, 2020 4.330 4.330 4.250 4.250 2,924 +0.22(+5.59%)
Apr 21, 2020 4.011 4.025 4.011 4.025 564 -0.97(-19.50%)
Apr 20, 2020 5.000 5.000 5.000 5.000 220 +0.37(+8.01%)
Apr 17, 2020 5.760 5.760 4.629 1,804 -1.13(-19.63%)
Apr 15, 2020 5.760 5.760 5.760 0 +0.62(+12.12%)
Apr 14, 2020 5.760 5.760 5.137 15,970 -0.62(-10.81%)
Apr 13, 2020 5.760 5.760 5.760 5.760 100 +2.35(+68.91%)
Apr 07, 2020 3.410 3.410 3.410 0 -0.84(-19.76%)
Apr 03, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 01, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 30, 2020 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 27, 2020 4.250 4.250 4.250 4 +0.00(+0.00%)
Mar 26, 2020 4.250 4.250 4.250 2 +0.00(+0.00%)
Mar 24, 2020 4.250 4.250 4.250 0 +0.03(+0.71%)
Mar 23, 2020 4.220 4.220 4.220 4.220 1,098 +0.22(+5.50%)
Mar 20, 2020 4.220 4.220 4.000 4.000 400 -0.66(-14.16%)
Mar 19, 2020 4.660 4.660 4.660 4.660 250 +0.01(+0.22%)
Mar 18, 2020 4.650 4.650 4.650 4.650 100 -0.42(-8.24%)
Mar 17, 2020 5.068 5.068 5.068 5.068 370 -1.08(-17.60%)
Mar 12, 2020 6.150 6.150 6.150 0 -0.03(-0.49%)
Mar 11, 2020 6.150 6.180 6.150 6.180 247 +0.08(+1.31%)
Mar 10, 2020 6.100 6.100 6.100 77 +0.00(+0.00%)
Mar 09, 2020 6.100 6.100 6.100 6.100 5,200 -1.75(-22.29%)
Mar 06, 2020 7.850 7.850 7.850 7.850 200 +1.40(+21.71%)
Mar 05, 2020 6.450 6.450 6.450 6.450 351 -1.05(-14.00%)
Mar 02, 2020 7.500 7.500 7.500 0 -0.35(-4.46%)
Feb 26, 2020 7.850 7.850 7.850 0 +0.00(+0.00%)
Feb 24, 2020 7.850 7.850 7.850 0 -3.25(-29.28%)
Feb 21, 2020 11.10 11.10 11.10 11.10 100 +3.55(+47.02%)
Feb 18, 2020 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 10, 2020 7.550 7.550 7.550 0 +0.00(+0.00%)
Feb 07, 2020 7.550 7.550 7.550 7.550 100 -0.70(-8.48%)
Feb 06, 2020 8.250 8.250 8.250 8.250 1,225 +0.00(+0.00%)
Feb 04, 2020 8.250 8.250 8.250 0 +0.00(+0.00%)
Feb 03, 2020 8.250 8.250 8.250 8.250 200 +0.00(+0.00%)
Jan 31, 2020 8.250 8.250 8.250 15 +0.00(+0.00%)
Jan 30, 2020 8.250 8.250 8.250 57 +0.00(+0.00%)
Jan 28, 2020 8.250 8.250 8.250 0 +0.40(+5.13%)
Jan 23, 2020 7.848 7.848 7.848 0 +0.15(+1.92%)
Jan 22, 2020 7.700 7.700 7.700 7.700 700 -3.40(-30.63%)
Jan 21, 2020 11.10 11.10 7.600 11.10 389 +3.70(+50.00%)
Jan 16, 2020 7.400 7.400 7.400 0 -0.83(-10.05%)
Jan 15, 2020 8.227 8.227 8.227 8.227 800 +0.36(+4.53%)
Jan 13, 2020 7.870 7.870 7.870 0 +0.33(+4.34%)
Jan 07, 2020 7.543 7.543 7.543 0 -0.16(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.