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 -2.59 (-8.82%)
Streaming Delayed 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 (%)
Jul 25, 2022 14.78 0 +0.20(+1.37%)
Jul 15, 2022 14.58 0 +0.05(+0.34%)
Jul 12, 2022 14.53 0 +0.38(+2.69%)
Jul 08, 2022 14.15 65 +0.04(+0.28%)
Jul 07, 2022 14.11 14.11 13.95 14.11 323 +0.28(+2.02%)
Jul 05, 2022 13.83 0 +0.74(+5.65%)
Jun 24, 2022 13.09 0 +0.53(+4.26%)
Jun 16, 2022 12.56 0 +0.30(+2.41%)
Jun 14, 2022 12.26 0 +0.09(+0.74%)
Jun 13, 2022 12.17 12.17 12.17 12.17 404 -1.33(-9.85%)
Jun 10, 2022 13.50 13.50 13.50 13.50 220 -0.02(-0.15%)
Jun 06, 2022 13.52 0 +0.00(+0.00%)
Jun 02, 2022 13.52 0 +0.52(+4.00%)
Jun 01, 2022 13.00 13.00 13.00 13.00 100 +1.60(+14.04%)
May 16, 2022 11.40 60 -0.03(-0.26%)
May 13, 2022 11.43 11.43 11.43 11.43 184 -1.57(-12.08%)
May 11, 2022 13.00 0 +1.20(+10.17%)
Apr 29, 2022 11.80 0 -0.07(-0.59%)
Apr 22, 2022 11.87 14,584 +0.24(+2.06%)
Apr 21, 2022 11.63 11.63 11.63 11.63 125 +0.44(+3.93%)
Apr 04, 2022 11.19 0 +0.87(+8.43%)
Apr 01, 2022 10.32 10.32 10.32 10.32 100 +0.32(+3.20%)
Mar 17, 2022 10.00 0 +0.00(+0.00%)
Mar 03, 2022 10.00 0 -0.40(-3.85%)
Feb 28, 2022 10.40 0 -0.28(-2.62%)
Feb 25, 2022 10.68 10.68 10.68 10.68 437 -0.32(-2.91%)
Feb 22, 2022 11.00 0 -0.15(-1.34%)
Feb 14, 2022 11.15 0 -0.05(-0.45%)
Feb 09, 2022 11.20 0 +0.02(+0.22%)
Feb 08, 2022 10.71 11.18 10.71 11.18 1,886 -0.43(-3.71%)
Feb 03, 2022 11.61 0 -0.76(-6.18%)
Jan 31, 2022 12.37 0 +1.07(+9.47%)
Jan 27, 2022 11.30 0 +0.00(+0.00%)
Jan 24, 2022 11.30 14 -0.50(-4.24%)
Jan 21, 2022 11.80 11.80 11.80 11.80 900 +0.06(+0.51%)
Jan 12, 2022 11.74 0 +0.88(+8.14%)
Jan 03, 2022 10.86 10.86 10.86 0 -0.00(-0.03%)
Dec 30, 2021 10.86 10.86 10.86 0 -0.14(-1.27%)
Dec 29, 2021 11.00 11.00 11.00 11.00 660 +0.00(+0.00%)
Dec 10, 2021 11.00 11.00 11.00 0 -0.09(-0.81%)
Dec 09, 2021 11.09 11.09 11.09 11.09 1,500 +0.05(+0.45%)
Dec 02, 2021 11.04 11.04 11.04 0 -0.52(-4.53%)
Nov 24, 2021 11.56 11.56 11.56 0 -0.76(-6.17%)
Nov 19, 2021 12.32 12.32 12.32 25 -0.68(-5.19%)
Nov 17, 2021 13.00 13.00 13.00 5 +0.16(+1.25%)
Nov 12, 2021 12.84 12.84 12.84 1 +0.99(+8.35%)
Nov 03, 2021 11.85 11.85 11.85 0 -0.33(-2.71%)
Oct 22, 2021 12.18 12.18 12.18 25 -0.10(-0.81%)
Oct 20, 2021 12.28 12.28 12.28 0 +0.99(+8.77%)
Oct 11, 2021 11.29 11.29 11.29 0 -0.31(-2.67%)
Oct 04, 2021 11.60 11.60 11.60 2 +0.64(+5.84%)
Oct 01, 2021 10.96 10.96 10.96 10.96 200 +0.06(+0.55%)
Sep 27, 2021 10.90 10.90 10.90 0 +0.75(+7.39%)
Sep 21, 2021 10.15 10.15 10.15 0 -0.63(-5.83%)
Sep 14, 2021 10.78 10.78 10.78 0 +1.54(+16.65%)
Sep 03, 2021 9.240 9.240 9.240 0 -1.66(-15.23%)
Sep 01, 2021 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 31, 2021 10.90 10.90 10.90 10.90 167 +1.36(+14.26%)
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.