Singapore markets close in 2 hours 28 minutes
Straits Times Index
3,260.37 +35.20 (+1.09%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,788.58 +276.89 (+1.68%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,638.48 +319.77 (+0.48%) CMC Crypto 200
1,402.82 -11.94 (-0.84%)
Mahindra & Mahindra Limited (M&M.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:47AM IST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 2,099.65 | 2,114.35 | 2,071.85 | 2,076.45 | 2,076.45 | 24,301 |
| 22 Apr 2024 | 2,122.30 | 2,129.60 | 2,064.50 | 2,090.90 | 2,090.90 | 61,367 |
| 19 Apr 2024 | 2,029.20 | 2,087.60 | 1,998.85 | 2,082.90 | 2,082.90 | 83,954 |
| 18 Apr 2024 | 2,034.45 | 2,087.20 | 2,018.45 | 2,024.15 | 2,024.15 | 33,554 |
| 16 Apr 2024 | 2,049.95 | 2,073.95 | 2,028.10 | 2,030.85 | 2,030.85 | 33,656 |
| 15 Apr 2024 | 2,029.55 | 2,083.60 | 2,029.55 | 2,050.25 | 2,050.25 | 41,478 |
| 12 Apr 2024 | 2,081.00 | 2,087.45 | 2,052.40 | 2,070.15 | 2,070.15 | 74,334 |
| 10 Apr 2024 | 2,091.25 | 2,108.85 | 2,070.00 | 2,075.60 | 2,075.60 | 36,091 |
| 09 Apr 2024 | 2,097.05 | 2,098.00 | 2,071.00 | 2,090.80 | 2,090.80 | 53,625 |
| 08 Apr 2024 | 2,024.85 | 2,087.85 | 2,020.00 | 2,078.85 | 2,078.85 | 118,105 |
| 05 Apr 2024 | 1,995.00 | 2,025.80 | 1,993.75 | 2,015.05 | 2,015.05 | 840,453 |
| 04 Apr 2024 | 1,995.00 | 2,014.90 | 1,963.40 | 2,002.45 | 2,002.45 | 61,486 |
| 03 Apr 2024 | 1,969.95 | 2,003.95 | 1,955.05 | 1,989.25 | 1,989.25 | 63,593 |
| 02 Apr 2024 | 1,917.95 | 1,976.95 | 1,902.90 | 1,971.85 | 1,971.85 | 44,208 |
| 01 Apr 2024 | 1,930.20 | 1,963.35 | 1,891.30 | 1,915.40 | 1,915.40 | 114,703 |
| 28 Mar 2024 | 1,879.15 | 1,962.10 | 1,872.45 | 1,921.35 | 1,921.35 | 92,264 |
| 27 Mar 2024 | 1,870.00 | 1,899.00 | 1,854.75 | 1,878.90 | 1,878.90 | 20,828 |
| 26 Mar 2024 | 1,879.65 | 1,917.15 | 1,861.00 | 1,863.35 | 1,863.35 | 1,729,187 |
| 22 Mar 2024 | 1,869.95 | 1,905.00 | 1,847.75 | 1,879.45 | 1,879.45 | 80,393 |
| 21 Mar 2024 | 1,854.50 | 1,875.00 | 1,846.00 | 1,867.60 | 1,867.60 | 55,784 |
| 20 Mar 2024 | 1,844.55 | 1,857.55 | 1,821.95 | 1,844.60 | 1,844.60 | 21,043 |
| 19 Mar 2024 | 1,855.00 | 1,865.00 | 1,827.50 | 1,843.00 | 1,843.00 | 48,347 |
| 18 Mar 2024 | 1,809.80 | 1,866.30 | 1,802.00 | 1,856.40 | 1,856.40 | 125,761 |
| 15 Mar 2024 | 1,870.55 | 1,881.50 | 1,790.00 | 1,801.85 | 1,801.85 | 223,141 |
| 14 Mar 2024 | 1,851.25 | 1,895.50 | 1,843.05 | 1,891.80 | 1,891.80 | 24,154 |
| 13 Mar 2024 | 1,894.05 | 1,900.00 | 1,845.55 | 1,853.05 | 1,853.05 | 40,840 |
| 12 Mar 2024 | 1,892.00 | 1,898.75 | 1,877.50 | 1,893.50 | 1,893.50 | 52,512 |
| 11 Mar 2024 | 1,914.90 | 1,914.90 | 1,873.60 | 1,890.60 | 1,890.60 | 64,858 |
| 07 Mar 2024 | 1,932.25 | 1,932.25 | 1,885.00 | 1,896.25 | 1,896.25 | 943,658 |
| 06 Mar 2024 | 1,949.70 | 1,979.60 | 1,922.30 | 1,968.70 | 1,968.70 | 42,010 |
| 05 Mar 2024 | 1,923.50 | 1,968.00 | 1,923.50 | 1,939.05 | 1,939.05 | 36,863 |
| 04 Mar 2024 | 1,966.00 | 1,973.45 | 1,918.55 | 1,920.90 | 1,920.90 | 59,722 |
| 01 Mar 2024 | 1,949.95 | 1,982.00 | 1,930.10 | 1,972.65 | 1,972.65 | 95,022 |
| 29 Feb 2024 | 1,905.00 | 1,950.05 | 1,892.85 | 1,933.80 | 1,933.80 | 54,781 |
| 28 Feb 2024 | 1,957.90 | 1,957.90 | 1,896.40 | 1,901.00 | 1,901.00 | 60,558 |
| 27 Feb 2024 | 1,925.00 | 1,957.00 | 1,915.35 | 1,953.30 | 1,953.30 | 47,177 |
| 26 Feb 2024 | 1,944.55 | 1,950.30 | 1,924.95 | 1,927.60 | 1,927.60 | 75,850 |
| 23 Feb 2024 | 1,939.90 | 1,947.85 | 1,901.50 | 1,930.20 | 1,930.20 | 70,164 |
| 22 Feb 2024 | 1,865.60 | 1,917.00 | 1,851.95 | 1,908.60 | 1,908.60 | 125,856 |
| 21 Feb 2024 | 1,854.20 | 1,888.00 | 1,846.30 | 1,860.05 | 1,860.05 | 105,454 |
| 20 Feb 2024 | 1,845.55 | 1,860.00 | 1,820.05 | 1,851.95 | 1,851.95 | 115,372 |
| 19 Feb 2024 | 1,838.20 | 1,855.50 | 1,820.00 | 1,848.85 | 1,848.85 | 100,498 |
| 16 Feb 2024 | 1,790.00 | 1,864.65 | 1,776.35 | 1,835.55 | 1,835.55 | 367,715 |
| 15 Feb 2024 | 1,683.10 | 1,783.80 | 1,666.00 | 1,765.55 | 1,765.55 | 481,444 |
| 14 Feb 2024 | 1,641.80 | 1,679.40 | 1,625.00 | 1,657.60 | 1,657.60 | 161,972 |
| 13 Feb 2024 | 1,684.75 | 1,684.75 | 1,623.20 | 1,645.90 | 1,645.90 | 28,232 |
| 12 Feb 2024 | 1,664.95 | 1,674.85 | 1,640.65 | 1,659.95 | 1,659.95 | 47,012 |
| 09 Feb 2024 | 1,694.95 | 1,694.95 | 1,628.10 | 1,646.85 | 1,646.85 | 123,311 |
| 08 Feb 2024 | 1,729.90 | 1,743.10 | 1,675.80 | 1,687.40 | 1,687.40 | 38,755 |
| 07 Feb 2024 | 1,729.20 | 1,750.50 | 1,716.10 | 1,720.25 | 1,720.25 | 30,011 |
| 06 Feb 2024 | 1,712.80 | 1,729.85 | 1,708.00 | 1,727.60 | 1,727.60 | 41,971 |
| 05 Feb 2024 | 1,672.15 | 1,712.00 | 1,665.05 | 1,703.10 | 1,703.10 | 189,995 |
| 02 Feb 2024 | 1,657.00 | 1,686.50 | 1,650.10 | 1,664.25 | 1,664.25 | 199,210 |
| 01 Feb 2024 | 1,657.00 | 1,702.45 | 1,645.20 | 1,650.70 | 1,650.70 | 285,063 |
| 31 Jan 2024 | 1,619.85 | 1,657.40 | 1,609.25 | 1,653.85 | 1,653.85 | 75,097 |
| 30 Jan 2024 | 1,640.15 | 1,659.35 | 1,615.10 | 1,620.20 | 1,620.20 | 201,665 |
| 29 Jan 2024 | 1,635.50 | 1,643.90 | 1,624.30 | 1,639.45 | 1,639.45 | 71,186 |
| 25 Jan 2024 | 1,629.05 | 1,643.00 | 1,604.00 | 1,634.85 | 1,634.85 | 31,442 |
| 24 Jan 2024 | 1,595.20 | 1,632.65 | 1,575.25 | 1,627.55 | 1,627.55 | 39,331 |
| 23 Jan 2024 | 1,623.65 | 1,646.65 | 1,588.15 | 1,593.70 | 1,593.70 | 74,083 |
| 19 Jan 2024 | 1,625.00 | 1,660.00 | 1,624.75 | 1,655.60 | 1,655.60 | 142,588 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1,616.95 | 1,616.95 | 1,590.60 | 1,599.20 | 1,599.20 | 219,721 |
| 16 Jan 2024 | 1,636.05 | 1,637.50 | 1,617.00 | 1,620.45 | 1,620.45 | 117,668 |
| 15 Jan 2024 | 1,636.00 | 1,641.10 | 1,616.40 | 1,636.05 | 1,636.05 | 175,148 |
| 12 Jan 2024 | 1,635.85 | 1,635.85 | 1,601.10 | 1,622.85 | 1,622.85 | 267,468 |
| 11 Jan 2024 | 1,645.75 | 1,650.65 | 1,625.80 | 1,629.80 | 1,629.80 | 116,595 |
| 10 Jan 2024 | 1,648.30 | 1,648.30 | 1,621.80 | 1,631.25 | 1,631.25 | 272,960 |
| 09 Jan 2024 | 1,625.00 | 1,636.30 | 1,615.25 | 1,633.80 | 1,633.80 | 273,982 |
| 08 Jan 2024 | 1,642.65 | 1,653.30 | 1,606.10 | 1,615.25 | 1,615.25 | 74,829 |
| 05 Jan 2024 | 1,649.70 | 1,661.40 | 1,636.90 | 1,642.25 | 1,642.25 | 84,219 |
| 04 Jan 2024 | 1,661.75 | 1,673.95 | 1,638.65 | 1,641.40 | 1,641.40 | 80,208 |
| 03 Jan 2024 | 1,670.05 | 1,676.00 | 1,648.35 | 1,655.45 | 1,655.45 | 73,411 |
| 02 Jan 2024 | 1,705.45 | 1,705.45 | 1,649.40 | 1,656.30 | 1,656.30 | 147,317 |
| 01 Jan 2024 | 1,726.20 | 1,728.00 | 1,698.80 | 1,703.60 | 1,703.60 | 44,017 |
| 29 Dec 2023 | 1,734.35 | 1,758.00 | 1,715.00 | 1,726.15 | 1,726.15 | 130,531 |
| 28 Dec 2023 | 1,686.70 | 1,739.95 | 1,686.70 | 1,734.60 | 1,734.60 | 54,616 |
| 27 Dec 2023 | 1,671.75 | 1,691.65 | 1,660.00 | 1,687.25 | 1,687.25 | 35,784 |
| 26 Dec 2023 | 1,637.10 | 1,668.25 | 1,634.80 | 1,661.70 | 1,661.70 | 68,610 |
| 22 Dec 2023 | 1,635.00 | 1,652.10 | 1,623.35 | 1,634.80 | 1,634.80 | 97,705 |
| 21 Dec 2023 | 1,621.15 | 1,652.80 | 1,620.50 | 1,635.00 | 1,635.00 | 77,583 |
| 20 Dec 2023 | 1,702.15 | 1,710.00 | 1,640.15 | 1,648.25 | 1,648.25 | 97,696 |
| 19 Dec 2023 | 1,717.95 | 1,722.55 | 1,691.30 | 1,699.85 | 1,699.85 | 17,853 |
| 18 Dec 2023 | 1,725.75 | 1,731.85 | 1,698.70 | 1,710.05 | 1,710.05 | 43,741 |
| 15 Dec 2023 | 1,720.45 | 1,738.80 | 1,698.25 | 1,726.55 | 1,726.55 | 179,864 |
| 14 Dec 2023 | 1,670.85 | 1,709.35 | 1,670.25 | 1,703.95 | 1,703.95 | 50,953 |
| 13 Dec 2023 | 1,644.10 | 1,670.95 | 1,630.00 | 1,665.15 | 1,665.15 | 25,127 |
| 12 Dec 2023 | 1,667.75 | 1,669.80 | 1,628.00 | 1,634.15 | 1,634.15 | 23,533 |
| 11 Dec 2023 | 1,672.00 | 1,673.60 | 1,647.15 | 1,652.00 | 1,652.00 | 53,888 |
| 08 Dec 2023 | 1,699.70 | 1,707.45 | 1,662.60 | 1,668.60 | 1,668.60 | 167,724 |
| 07 Dec 2023 | 1,702.45 | 1,704.10 | 1,681.80 | 1,693.70 | 1,693.70 | 55,437 |
| 06 Dec 2023 | 1,695.00 | 1,710.45 | 1,683.65 | 1,702.45 | 1,702.45 | 40,090 |
| 05 Dec 2023 | 1,656.60 | 1,708.00 | 1,643.15 | 1,685.10 | 1,685.10 | 69,726 |
| 04 Dec 2023 | 1,660.00 | 1,674.95 | 1,639.90 | 1,656.70 | 1,656.70 | 113,279 |
| 01 Dec 2023 | 1,657.95 | 1,665.65 | 1,621.65 | 1,626.70 | 1,626.70 | 151,271 |
| 30 Nov 2023 | 1,618.75 | 1,660.00 | 1,615.55 | 1,647.60 | 1,647.60 | 74,770 |
| 29 Nov 2023 | 1,572.00 | 1,622.05 | 1,569.00 | 1,618.90 | 1,618.90 | 85,347 |
| 28 Nov 2023 | 1,555.75 | 1,570.95 | 1,545.00 | 1,565.95 | 1,565.95 | 26,686 |
| 24 Nov 2023 | 1,553.80 | 1,560.00 | 1,547.45 | 1,552.70 | 1,552.70 | 256,871 |
| 23 Nov 2023 | 1,545.15 | 1,560.00 | 1,535.50 | 1,545.95 | 1,545.95 | 112,785 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.