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

Mahindra & Mahindra Ltd (OP: MAHMF )

31.91 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 17, 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 (%)
May 28, 2021 11.64 11.64 11.64 0 +1.39(+13.56%)
May 27, 2021 10.25 10.25 10.25 10.25 100 -0.75(-6.82%)
May 21, 2021 8.000 11.45 8.000 11.00 410 +0.00(+0.00%)
May 20, 2021 11.00 11.00 11.00 11.00 401 +0.26(+2.42%)
May 06, 2021 10.74 10.74 10.74 0 +0.59(+5.81%)
May 05, 2021 10.15 10.15 10.15 13 +0.00(+0.00%)
Apr 30, 2021 10.15 10.15 10.15 0 +0.00(+0.00%)
Apr 29, 2021 10.15 10.15 10.00 10.15 401 +5.15(+103.00%)
Apr 28, 2021 5.000 10.29 5.000 5.000 2,667 -4.50(-47.37%)
Apr 27, 2021 8.500 9.500 6.800 9.500 1,600 -1.50(-13.64%)
Apr 26, 2021 11.00 12.49 11.00 11.00 657 +6.90(+168.28%)
Apr 22, 2021 4.100 4.100 4.100 0 -6.65(-61.86%)
Apr 20, 2021 10.75 10.75 10.75 0 +0.00(+0.00%)
Apr 19, 2021 10.75 10.75 10.75 10.75 224 -0.25(-2.27%)
Apr 16, 2021 11.00 11.00 11.00 12 +0.00(+0.00%)
Apr 15, 2021 11.00 11.00 11.00 60 +0.00(+0.00%)
Apr 13, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 12, 2021 11.00 11.00 11.00 10 +0.00(+0.00%)
Apr 09, 2021 11.00 11.00 11.00 25 +0.00(+0.00%)
Apr 07, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Apr 05, 2021 11.00 11.00 11.00 0 -0.30(-2.65%)
Mar 31, 2021 11.30 11.30 11.30 0 +0.00(+0.00%)
Mar 30, 2021 11.30 11.30 11.30 1 +0.00(+0.00%)
Mar 29, 2021 11.30 11.30 11.30 10 +0.00(+0.00%)
Mar 24, 2021 11.30 11.30 11.30 0 +0.00(+0.00%)
Mar 18, 2021 11.30 11.30 11.30 0 -0.20(-1.74%)
Mar 17, 2021 11.90 12.50 11.50 11.50 1,606 -0.10(-0.86%)
Mar 16, 2021 11.60 11.60 11.60 11.60 38,971 +1.60(+16.00%)
Mar 15, 2021 10.00 10.00 10.00 10.00 100 +1.90(+23.46%)
Mar 12, 2021 8.100 8.100 8.100 47 +0.00(+0.00%)
Mar 09, 2021 8.100 8.100 8.100 0 -4.40(-35.20%)
Mar 08, 2021 12.50 12.50 10.99 12.50 366 +1.51(+13.74%)
Mar 04, 2021 10.99 10.99 10.99 0 +0.00(+0.00%)
Mar 03, 2021 10.99 10.99 10.99 10.99 184 -0.76(-6.47%)
Mar 02, 2021 11.04 11.04 11.75 224 +0.71(+6.43%)
Mar 01, 2021 11.04 11.04 11.04 11.04 200 -0.10(-0.90%)
Feb 26, 2021 11.14 11.14 11.14 11.14 200 -0.41(-3.55%)
Feb 25, 2021 11.55 11.55 11.55 4 +0.00(+0.00%)
Feb 24, 2021 11.10 11.55 11.00 11.55 680 +0.85(+7.94%)
Feb 23, 2021 10.70 10.70 10.70 10.70 200 -1.23(-10.33%)
Feb 19, 2021 11.93 11.93 11.93 0 +1.99(+20.05%)
Feb 18, 2021 9.940 9.940 9.940 61 +0.00(+0.00%)
Feb 17, 2021 9.940 9.940 9.940 102 +0.00(+0.00%)
Feb 11, 2021 9.940 9.940 9.940 0 -1.31(-11.64%)
Feb 09, 2021 11.25 11.25 11.25 0 +0.00(+0.00%)
Feb 08, 2021 11.25 11.25 11.25 1 +0.00(+0.00%)
Feb 05, 2021 11.25 11.25 11.25 11.25 3,600 +0.25(+2.27%)
Feb 04, 2021 11.00 11.00 11.00 25 +0.00(+0.00%)
Feb 02, 2021 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 01, 2021 11.00 11.00 11.00 11.00 310 +0.67(+6.49%)
Jan 29, 2021 10.33 10.33 10.33 50 +0.00(+0.00%)
Jan 27, 2021 10.33 10.33 10.33 0 -0.52(-4.78%)
Jan 25, 2021 10.85 10.85 10.85 0 -0.80(-6.88%)
Jan 22, 2021 11.65 11.65 11.65 11.65 100 -0.35(-2.92%)
Jan 21, 2021 11.80 12.00 11.80 12.00 233 +2.01(+20.12%)
Jan 20, 2021 9.990 9.990 9.990 15 +0.00(+0.00%)
Jan 13, 2021 9.990 9.990 9.990 0 +0.00(+0.00%)
Jan 12, 2021 9.990 9.990 9.990 12 +0.00(+0.00%)
Jan 08, 2021 9.990 9.990 9.990 0 +0.00(+0.00%)
Jan 07, 2021 9.990 9.990 9.990 9.990 214 +0.24(+2.46%)
Jan 06, 2021 9.750 9.750 9.750 2 +0.00(+0.00%)
Jan 04, 2021 9.750 9.750 9.750 0 -0.45(-4.41%)
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%)
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.