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 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%)
Jan 03, 2020 7.700 7.700 7.700 0 +0.00(+0.00%)
Dec 31, 2019 7.700 7.700 7.700 0 +0.12(+1.61%)
Dec 30, 2019 11.11 11.11 7.578 800 -3.53(-31.79%)
Dec 26, 2019 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 23, 2019 11.11 11.11 11.11 0 +0.00(+0.00%)
Dec 20, 2019 11.11 11.11 7.350 11.11 900 +3.11(+38.87%)
Dec 19, 2019 8.000 8.000 8.000 8.000 100 +0.66(+8.97%)
Dec 12, 2019 7.342 7.342 7.342 0 +0.17(+2.40%)
Dec 09, 2019 7.170 7.170 7.170 0 -0.16(-2.18%)
Dec 05, 2019 7.330 7.330 7.330 0 -0.27(-3.55%)
Dec 03, 2019 7.600 7.600 7.600 0 +0.00(+0.00%)
Dec 02, 2019 7.500 8.000 7.500 7.600 714 -8.75(-53.52%)
Nov 29, 2019 16.35 16.35 7.300 16.35 500 +8.70(+113.73%)
Nov 26, 2019 7.650 7.650 7.650 0 +0.05(+0.66%)
Nov 22, 2019 7.600 7.600 7.600 0 -0.14(-1.79%)
Nov 21, 2019 7.700 7.700 7.739 1,600 +0.04(+0.50%)
Nov 19, 2019 7.700 7.700 7.700 0 -0.40(-4.94%)
Nov 18, 2019 7.950 8.100 7.950 8.100 2,470 +0.15(+1.89%)
Nov 15, 2019 7.950 7.950 7.950 7.950 200 -0.01(-0.19%)
Nov 13, 2019 7.965 7.965 7.965 0 -0.19(-2.27%)
Nov 11, 2019 8.150 8.150 8.150 0 +0.00(+0.00%)
Nov 08, 2019 8.150 8.150 8.150 8.150 1,300 -0.35(-4.12%)
Nov 05, 2019 8.500 8.500 8.500 0 -0.50(-5.56%)
Nov 01, 2019 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 31, 2019 9.000 9.000 9.000 5 +0.00(+0.00%)
Oct 30, 2019 9.000 9.000 9.000 9.000 100 +0.36(+4.18%)
Oct 29, 2019 8.639 8.639 8.639 8.639 1,500 +0.18(+2.11%)
Oct 28, 2019 8.350 8.460 8.350 8.460 5,303 +0.11(+1.32%)
Oct 23, 2019 8.350 8.350 8.350 0 -8.65(-50.88%)
Oct 21, 2019 17.00 17.00 17.00 0 +8.79(+107.06%)
Oct 18, 2019 8.210 8.210 8.210 8.210 300 +0.01(+0.12%)
Oct 17, 2019 8.200 8.200 8.200 8.200 4,340 +0.20(+2.50%)
Oct 16, 2019 8.000 8.000 8.000 8.000 400 +0.05(+0.63%)
Oct 15, 2019 7.950 7.950 7.950 7.950 25 +0.05(+0.63%)
Oct 14, 2019 7.900 7.900 7.900 7.900 550 -0.01(-0.13%)
Oct 08, 2019 7.910 7.910 7.910 0 +0.00(+0.00%)
Oct 07, 2019 7.910 7.910 7.910 7.910 120 -0.17(-2.10%)
Oct 01, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 25, 2019 8.080 8.080 8.080 0 +0.00(+0.00%)
Sep 24, 2019 8.070 8.080 8.070 8.080 2,527 +0.03(+0.37%)
Sep 23, 2019 7.993 8.050 7.993 8.050 570 +0.05(+0.63%)
Sep 18, 2019 8.000 8.000 8.000 0 +0.36(+4.71%)
Sep 13, 2019 7.640 7.640 7.640 0 -0.36(-4.50%)
Sep 09, 2019 8.000 8.000 8.000 0 +0.65(+8.84%)
Sep 05, 2019 7.350 7.350 7.350 0 +0.19(+2.65%)
Sep 04, 2019 7.160 7.160 7.160 7.160 2,494 -0.09(-1.24%)
Sep 03, 2019 7.250 7.250 7.250 65 +0.00(+0.00%)
Aug 27, 2019 7.250 7.250 7.250 0 +0.00(+0.00%)
Aug 23, 2019 7.250 7.250 7.250 0 +0.05(+0.69%)
Aug 22, 2019 7.200 7.200 7.200 7.200 2,266 -0.09(-1.30%)
Aug 21, 2019 7.295 7.295 7.295 7.295 100 +0.13(+1.89%)
Aug 14, 2019 7.160 7.160 7.160 0 -0.59(-7.61%)
Aug 09, 2019 7.750 7.750 7.750 0 +0.59(+8.24%)
Aug 08, 2019 7.160 7.160 7.160 7.160 1,000 -0.69(-8.79%)
Aug 06, 2019 7.850 7.850 7.850 0 +0.00(+0.00%)
Aug 05, 2019 7.850 7.850 7.850 25 +0.00(+0.00%)
Aug 02, 2019 7.950 7.950 7.850 7.850 1,400 +0.00(+0.00%)
Jul 25, 2019 7.850 7.850 7.850 0 -0.25(-3.09%)
Jul 24, 2019 7.860 8.100 7.860 8.100 755 +0.05(+0.62%)
Jul 23, 2019 8.150 8.150 7.900 8.050 1,430 +0.00(+0.00%)
Jul 22, 2019 8.080 8.290 8.050 8.050 1,642 -1.36(-14.45%)
Jul 17, 2019 9.410 9.410 9.410 0 +0.00(+0.00%)
Jul 01, 2019 9.410 9.410 9.410 0 +0.36(+3.98%)
Jun 21, 2019 9.050 9.050 9.050 0 +0.18(+1.99%)
Jun 18, 2019 8.873 8.873 8.873 0 -0.48(-5.10%)
Jun 14, 2019 9.350 9.350 9.350 0 +0.10(+1.08%)
Jun 05, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
May 28, 2019 9.250 9.250 9.250 0 +0.00(+0.00%)
May 21, 2019 9.250 9.250 9.250 0 +0.42(+4.76%)
May 14, 2019 8.830 8.830 8.830 0 +0.00(+0.00%)
May 10, 2019 8.830 8.830 8.830 0 -0.62(-6.56%)
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.