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 (%)
Apr 27, 2012 13.67 13.67 13.67 0 +0.67(+5.15%)
Apr 26, 2012 13.00 13.00 13.00 13.00 1,500 -1.00(-7.14%)
Apr 24, 2012 14.00 14.00 14.00 0 +0.75(+5.66%)
Apr 16, 2012 13.25 13.25 13.25 0 +0.25(+1.92%)
Apr 13, 2012 13.00 13.00 13.00 13.00 225 -0.79(-5.73%)
Apr 12, 2012 14.10 14.35 13.79 13.79 1,120 +0.13(+0.95%)
Apr 09, 2012 13.66 13.66 13.66 0 +0.15(+1.11%)
Mar 28, 2012 13.51 13.51 13.51 0 +0.41(+3.13%)
Mar 27, 2012 13.10 13.10 13.10 13.10 405 -0.60(-4.38%)
Mar 26, 2012 13.70 13.70 13.70 13.70 181 +0.30(+2.24%)
Mar 12, 2012 13.40 13.40 13.40 0 +0.40(+3.08%)
Mar 07, 2012 13.00 13.00 13.00 0 -0.55(-4.06%)
Mar 06, 2012 13.55 13.55 13.55 13.55 731 -0.20(-1.45%)
Mar 05, 2012 13.28 13.75 13.28 13.75 6,170 -0.50(-3.51%)
Mar 01, 2012 14.25 14.25 14.25 0 +0.40(+2.89%)
Feb 28, 2012 13.85 13.85 13.85 1,500 -0.70(-4.81%)
Feb 27, 2012 14.00 14.55 14.00 14.55 6,135 +0.00(+0.00%)
Feb 22, 2012 14.55 14.55 14.55 14.55 0 -0.48(-3.19%)
Feb 17, 2012 15.03 15.03 15.03 0 +0.88(+6.22%)
Feb 16, 2012 14.15 14.15 14.15 14.15 221 -0.60(-4.07%)
Feb 07, 2012 14.75 14.75 14.75 0 -0.05(-0.34%)
Feb 06, 2012 14.80 14.80 14.80 14.80 671 +0.30(+2.07%)
Feb 02, 2012 14.50 14.50 14.50 0 -0.25(-1.69%)
Feb 01, 2012 14.75 14.75 14.75 14.75 186 +0.00(+0.00%)
Jan 27, 2012 14.75 14.75 14.75 14.75 0 +0.50(+3.51%)
Jan 25, 2012 14.25 14.25 14.25 0 +0.60(+4.40%)
Jan 23, 2012 13.65 13.65 13.65 0 +0.33(+2.48%)
Jan 20, 2012 13.32 13.32 13.32 13.32 149 -0.50(-3.62%)
Jan 18, 2012 13.82 13.82 13.82 0 +0.05(+0.36%)
Jan 17, 2012 13.77 13.77 13.77 13.77 1,106 +0.52(+3.92%)
Jan 11, 2012 13.25 13.25 13.25 0 -0.25(-1.85%)
Jan 10, 2012 13.50 13.50 13.50 13.50 310 +0.70(+5.47%)
Jan 06, 2012 12.80 12.80 12.80 0 +0.30(+2.40%)
Jan 05, 2012 12.19 12.50 12.19 12.50 774 +0.15(+1.21%)
Jan 04, 2012 11.96 12.35 11.96 12.35 231 -0.40(-3.14%)
Dec 30, 2011 12.75 12.75 12.75 12.75 240 -0.06(-0.47%)
Dec 28, 2011 12.81 12.81 12.81 12.81 0 -0.04(-0.31%)
Dec 23, 2011 12.85 12.85 12.85 12.85 0 +0.05(+0.39%)
Dec 20, 2011 12.80 12.80 12.80 12.80 0 +0.36(+2.89%)
Dec 16, 2011 12.44 12.44 12.44 12.44 0 -2.56(-17.07%)
Dec 05, 2011 15.00 15.00 15.00 15.00 0 +0.45(+3.09%)
Dec 01, 2011 14.55 14.55 14.55 0 -0.22(-1.49%)
Nov 30, 2011 14.77 14.77 14.77 14.77 100 +0.42(+2.93%)
Nov 18, 2011 14.35 14.35 14.35 0 -0.65(-4.33%)
Nov 17, 2011 15.00 15.00 15.00 15.00 100 -0.25(-1.64%)
Nov 09, 2011 15.25 15.25 15.25 0 -1.60(-9.50%)
Nov 02, 2011 16.85 16.85 16.85 16.85 0 -0.15(-0.88%)
Nov 01, 2011 17.00 17.00 17.00 17.00 360 -0.60(-3.41%)
Oct 31, 2011 17.60 17.60 17.60 17.60 400 +0.03(+0.17%)
Oct 28, 2011 17.57 17.57 17.57 17.57 100 +0.27(+1.56%)
Oct 27, 2011 17.30 17.30 17.30 17.30 200 -0.05(-0.29%)
Oct 25, 2011 17.35 17.35 17.35 0 +1.30(+8.10%)
Oct 24, 2011 16.05 16.05 16.05 16.05 4,000 -0.60(-3.60%)
Oct 21, 2011 16.65 16.65 16.65 16.65 100 +0.62(+3.87%)
Oct 20, 2011 16.03 16.03 16.03 16.03 5,000 -0.82(-4.87%)
Oct 14, 2011 16.85 16.85 16.85 16.85 0 +0.35(+2.12%)
Sep 30, 2011 16.50 16.50 16.50 0 +0.20(+1.23%)
Sep 27, 2011 16.30 16.30 16.30 16.30 0 +0.38(+2.39%)
Sep 26, 2011 15.92 15.92 15.92 15.92 100 -0.83(-4.96%)
Sep 22, 2011 16.75 16.75 16.75 0 -0.50(-2.90%)
Sep 20, 2011 17.25 17.25 17.25 0 +0.75(+4.55%)
Sep 02, 2011 16.50 16.50 16.50 0 +1.41(+9.34%)
Aug 29, 2011 15.09 15.09 15.09 0 -0.21(-1.37%)
Aug 24, 2011 15.30 15.30 15.30 0 -0.70(-4.37%)
Aug 19, 2011 16.00 16.00 16.00 0 +0.20(+1.27%)
Aug 18, 2011 15.80 15.80 15.80 15.80 396 +1.80(+12.86%)
Aug 08, 2011 14.00 14.00 14.00 0 -2.01(-12.55%)
Jul 22, 2011 16.01 16.01 16.01 16.01 0 +0.43(+2.76%)
Jul 18, 2011 15.58 15.58 15.58 15.58 0 -0.17(-1.08%)
Jul 06, 2011 15.75 15.75 15.75 0 +1.51(+10.60%)
Jun 20, 2011 14.24 14.24 14.24 0 -0.76(-5.07%)
Jun 15, 2011 15.00 15.00 15.00 0 -0.10(-0.66%)
Jun 13, 2011 15.10 15.10 15.10 0 +0.43(+2.93%)
Jun 07, 2011 14.67 14.67 14.67 0 -0.38(-2.52%)
Jun 03, 2011 15.05 15.05 15.05 0 -0.48(-3.09%)
May 23, 2011 15.53 15.53 15.53 0 -0.12(-0.77%)
May 19, 2011 15.65 15.65 15.65 15.65 0 +0.75(+5.03%)
May 17, 2011 14.90 14.90 14.90 0 +0.15(+1.02%)
May 16, 2011 14.75 15.50 14.75 14.75 919 -0.90(-5.75%)
May 13, 2011 15.58 15.65 15.58 15.65 14,434 -0.05(-0.32%)
May 11, 2011 15.70 15.70 15.70 0 -0.45(-2.79%)
May 10, 2011 16.15 16.15 16.15 16.15 796 +0.09(+0.56%)
May 09, 2011 16.25 16.25 16.06 16.06 1,321 -0.21(-1.29%)
May 06, 2011 16.27 16.27 16.27 16.27 100 +0.47(+2.97%)
May 05, 2011 15.80 15.80 15.80 15.80 250 -0.19(-1.19%)
May 04, 2011 15.99 15.99 15.99 15.99 1,385 -0.21(-1.30%)
May 03, 2011 16.19 16.20 16.19 16.20 706 -1.70(-9.50%)
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.