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 24, 2019 9.450 9.450 9.450 0 +0.00(+0.00%)
Apr 23, 2019 9.410 9.450 9.410 9.450 621 -0.31(-3.18%)
Apr 16, 2019 9.760 9.760 9.760 0 -0.08(-0.81%)
Apr 15, 2019 9.700 9.700 9.840 100 +0.14(+1.44%)
Apr 11, 2019 9.700 9.700 9.700 9.700 300 +0.05(+0.52%)
Apr 09, 2019 9.650 9.650 9.650 0 -0.20(-2.03%)
Apr 04, 2019 9.850 9.850 9.850 0 +0.00(+0.00%)
Apr 03, 2019 9.850 9.850 9.850 9.850 200 +0.10(+1.03%)
Apr 01, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Mar 28, 2019 9.750 9.750 9.750 0 +0.10(+1.04%)
Mar 27, 2019 9.650 9.650 9.650 9.650 100 +0.90(+10.29%)
Mar 22, 2019 8.750 8.750 8.750 0 -1.31(-13.07%)
Mar 15, 2019 10.06 10.06 10.06 0 +0.66(+7.07%)
Mar 13, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 07, 2019 9.400 9.400 9.400 0 +0.00(+0.00%)
Mar 05, 2019 9.400 9.400 9.400 0 +0.45(+5.03%)
Mar 04, 2019 9.270 9.270 8.950 8.950 2,300 -0.40(-4.28%)
Feb 28, 2019 9.350 9.350 9.350 0 +0.45(+5.06%)
Feb 21, 2019 8.900 8.900 8.900 0 -0.80(-8.25%)
Feb 13, 2019 9.700 9.700 9.700 0 +0.00(+0.00%)
Feb 12, 2019 9.700 9.700 9.700 90 +0.00(+0.00%)
Feb 08, 2019 9.700 9.700 9.700 0 -0.05(-0.51%)
Feb 07, 2019 9.750 9.750 9.750 87 +0.00(+0.00%)
Feb 01, 2019 9.750 9.750 9.750 0 +0.00(+0.00%)
Jan 31, 2019 9.750 9.750 9.750 9.750 505 -0.05(-0.51%)
Jan 25, 2019 9.800 9.800 9.800 0 +0.10(+1.03%)
Jan 24, 2019 9.700 9.700 9.700 9.700 336 -0.30(-3.00%)
Jan 22, 2019 10.00 10.00 10.00 0 -0.94(-8.59%)
Jan 08, 2019 10.94 10.94 10.94 0 +0.00(+0.00%)
Dec 19, 2018 10.94 10.94 10.94 0 +0.19(+1.77%)
Dec 18, 2018 10.75 10.75 5.900 10.75 366 +1.15(+11.98%)
Dec 14, 2018 9.600 9.600 9.600 0 +0.00(+0.00%)
Dec 12, 2018 9.600 9.600 9.600 0 +0.15(+1.59%)
Dec 11, 2018 9.450 9.450 9.450 60 +0.00(+0.00%)
Dec 10, 2018 10.25 10.25 9.450 9.450 3,345 -0.61(-6.06%)
Dec 06, 2018 10.06 10.06 10.06 0 -0.94(-8.54%)
Dec 04, 2018 11.00 11.00 11.00 23 +0.00(+0.00%)
Nov 30, 2018 11.00 11.00 11.00 0 +0.00(+0.00%)
Nov 29, 2018 11.00 11.00 11.00 11.00 2,504 +0.55(+5.26%)
Nov 26, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 15, 2018 10.45 10.45 10.45 0 +0.00(+0.00%)
Nov 14, 2018 10.45 10.45 10.45 10.45 2,000 +0.95(+10.00%)
Nov 13, 2018 9.500 12.00 9.500 9.500 700 -0.10(-1.04%)
Nov 08, 2018 9.600 9.600 9.600 0 -1.02(-9.60%)
Nov 05, 2018 10.62 10.62 10.62 0 +0.00(+0.00%)
Nov 02, 2018 10.62 10.62 10.62 10.62 500 +0.42(+4.12%)
Oct 30, 2018 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 29, 2018 10.20 10.20 10.20 10.20 1,900 +0.30(+3.03%)
Oct 26, 2018 9.900 9.900 9.900 9.900 80 -0.12(-1.20%)
Oct 24, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 22, 2018 10.02 10.02 10.02 0 +0.04(+0.40%)
Oct 19, 2018 9.980 9.980 9.980 9.980 1,400 -0.77(-7.16%)
Oct 16, 2018 10.75 10.75 10.75 0 +0.70(+6.97%)
Oct 11, 2018 10.05 10.05 10.05 0 -0.20(-1.95%)
Oct 10, 2018 10.25 10.25 10.25 10.25 100 -1.55(-13.14%)
Oct 02, 2018 11.80 11.80 11.80 0 +0.00(+0.00%)
Oct 01, 2018 11.75 11.80 11.75 11.80 805 -2.20(-15.71%)
Sep 28, 2018 11.75 14.00 11.75 14.00 1,200 +2.25(+19.15%)
Sep 27, 2018 12.11 12.11 11.75 11.75 2,060 -0.66(-5.32%)
Sep 24, 2018 12.41 12.41 12.41 0 -0.81(-6.13%)
Sep 05, 2018 13.22 13.22 13.22 0 -0.48(-3.50%)
Aug 28, 2018 13.70 13.70 13.70 0 +0.05(+0.37%)
Aug 23, 2018 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 22, 2018 13.65 13.65 13.65 13.65 1,000 -0.36(-2.57%)
Aug 21, 2018 14.01 14.01 14.01 14.01 100 +0.77(+5.82%)
Aug 17, 2018 13.24 13.24 13.24 0 -0.16(-1.19%)
Aug 13, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Aug 10, 2018 13.40 13.40 13.40 75 +0.00(+0.00%)
Aug 01, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Jul 18, 2018 13.40 13.40 13.40 0 -0.06(-0.45%)
Jul 17, 2018 13.46 13.46 13.46 13.46 1,187 -0.44(-3.17%)
Jul 06, 2018 13.90 13.90 13.90 0 +0.10(+0.72%)
Jul 05, 2018 13.80 13.80 13.80 13.80 1,499 +0.20(+1.47%)
Jul 03, 2018 13.60 13.60 13.60 0 +0.10(+0.74%)
Jun 29, 2018 13.50 13.50 13.50 0 +0.00(+0.00%)
Jun 26, 2018 13.50 13.50 13.50 0 -1.50(-10.00%)
Jun 25, 2018 15.00 15.00 15.00 15.00 100 +2.25(+17.65%)
Jun 19, 2018 12.75 12.75 12.75 0 -2.25(-15.00%)
Jun 14, 2018 15.00 15.00 15.00 10 +0.00(+0.00%)
Jun 13, 2018 15.00 15.00 15.00 15.00 138 +1.90(+14.50%)
May 31, 2018 13.10 13.10 13.10 0 +0.46(+3.64%)
May 10, 2018 12.64 12.64 12.64 0 -0.01(-0.08%)
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.