Canada markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
2,044.25-51.30 (-2.45%)
At close: 03:29PM IST
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20242,104.452,104.452,038.452,044.252,044.2555,951
Apr 25, 20242,060.002,113.052,042.102,095.552,095.5587,374
Apr 24, 20242,059.502,090.252,053.802,059.252,059.2511,222
Apr 23, 20242,099.652,114.352,056.202,062.302,062.3054,194
Apr 22, 20242,122.302,129.602,064.502,090.902,090.9061,367
Apr 19, 20242,029.202,087.601,998.852,082.902,082.9083,954
Apr 18, 20242,034.452,087.202,018.452,024.152,024.1533,554
Apr 16, 20242,049.952,073.952,028.102,030.852,030.8533,656
Apr 15, 20242,029.552,083.602,029.552,050.252,050.2541,478
Apr 12, 20242,081.002,087.452,052.402,070.152,070.1574,334
Apr 10, 20242,091.252,108.852,070.002,075.602,075.6036,091
Apr 09, 20242,097.052,098.002,071.002,090.802,090.8053,625
Apr 08, 20242,024.852,087.852,020.002,078.852,078.85118,105
Apr 05, 20241,995.002,025.801,993.752,015.052,015.05840,453
Apr 04, 20241,995.002,014.901,963.402,002.452,002.4561,486
Apr 03, 20241,969.952,003.951,955.051,989.251,989.2563,593
Apr 02, 20241,917.951,976.951,902.901,971.851,971.8544,208
Apr 01, 20241,930.201,963.351,891.301,915.401,915.40114,703
Mar 28, 20241,879.151,962.101,872.451,921.351,921.3592,264
Mar 27, 20241,870.001,899.001,854.751,878.901,878.9020,828
Mar 26, 20241,879.651,917.151,861.001,863.351,863.351,729,187
Mar 22, 20241,869.951,905.001,847.751,879.451,879.4580,393
Mar 21, 20241,854.501,875.001,846.001,867.601,867.6055,784
Mar 20, 20241,844.551,857.551,821.951,844.601,844.6021,043
Mar 19, 20241,855.001,865.001,827.501,843.001,843.0048,347
Mar 18, 20241,809.801,866.301,802.001,856.401,856.40125,761
Mar 15, 20241,870.551,881.501,790.001,801.851,801.85223,141
Mar 14, 20241,851.251,895.501,843.051,891.801,891.8024,154
Mar 13, 20241,894.051,900.001,845.551,853.051,853.0540,840
Mar 12, 20241,892.001,898.751,877.501,893.501,893.5052,512
Mar 11, 20241,914.901,914.901,873.601,890.601,890.6064,858
Mar 07, 20241,932.251,932.251,885.001,896.251,896.25943,658
Mar 06, 20241,949.701,979.601,922.301,968.701,968.7042,010
Mar 05, 20241,923.501,968.001,923.501,939.051,939.0536,863
Mar 04, 20241,966.001,973.451,918.551,920.901,920.9059,722
Mar 01, 20241,949.951,982.001,930.101,972.651,972.6595,022
Feb 29, 20241,905.001,950.051,892.851,933.801,933.8054,781
Feb 28, 20241,957.901,957.901,896.401,901.001,901.0060,558
Feb 27, 20241,925.001,957.001,915.351,953.301,953.3047,177
Feb 26, 20241,944.551,950.301,924.951,927.601,927.6075,850
Feb 23, 20241,939.901,947.851,901.501,930.201,930.2070,164
Feb 22, 20241,865.601,917.001,851.951,908.601,908.60125,856
Feb 21, 20241,854.201,888.001,846.301,860.051,860.05105,454
Feb 20, 20241,845.551,860.001,820.051,851.951,851.95115,372
Feb 19, 20241,838.201,855.501,820.001,848.851,848.85100,498
Feb 16, 20241,790.001,864.651,776.351,835.551,835.55367,715
Feb 15, 20241,683.101,783.801,666.001,765.551,765.55481,444
Feb 14, 20241,641.801,679.401,625.001,657.601,657.60161,972
Feb 13, 20241,684.751,684.751,623.201,645.901,645.9028,232
Feb 12, 20241,664.951,674.851,640.651,659.951,659.9547,012
Feb 09, 20241,694.951,694.951,628.101,646.851,646.85123,311
Feb 08, 20241,729.901,743.101,675.801,687.401,687.4038,755
Feb 07, 20241,729.201,750.501,716.101,720.251,720.2530,011
Feb 06, 20241,712.801,729.851,708.001,727.601,727.6041,971
Feb 05, 20241,672.151,712.001,665.051,703.101,703.10189,995
Feb 02, 20241,657.001,686.501,650.101,664.251,664.25199,210
Feb 01, 20241,657.001,702.451,645.201,650.701,650.70285,063
Jan 31, 20241,619.851,657.401,609.251,653.851,653.8575,097
Jan 30, 20241,640.151,659.351,615.101,620.201,620.20201,665
Jan 29, 20241,635.501,643.901,624.301,639.451,639.4571,186
Jan 25, 20241,629.051,643.001,604.001,634.851,634.8531,442
Jan 24, 20241,595.201,632.651,575.251,627.551,627.5539,331
Jan 23, 20241,623.651,646.651,588.151,593.701,593.7074,083
Jan 19, 20241,625.001,660.001,624.751,655.601,655.60142,588
Jan 18, 2024------
Jan 17, 20241,616.951,616.951,590.601,599.201,599.20219,721
Jan 16, 20241,636.051,637.501,617.001,620.451,620.45117,668
Jan 15, 20241,636.001,641.101,616.401,636.051,636.05175,148
Jan 12, 20241,635.851,635.851,601.101,622.851,622.85267,468
Jan 11, 20241,645.751,650.651,625.801,629.801,629.80116,595
Jan 10, 20241,648.301,648.301,621.801,631.251,631.25272,960
Jan 09, 20241,625.001,636.301,615.251,633.801,633.80273,982
Jan 08, 20241,642.651,653.301,606.101,615.251,615.2574,829
Jan 05, 20241,649.701,661.401,636.901,642.251,642.2584,219
Jan 04, 20241,661.751,673.951,638.651,641.401,641.4080,208
Jan 03, 20241,670.051,676.001,648.351,655.451,655.4573,411
Jan 02, 20241,705.451,705.451,649.401,656.301,656.30147,317
Jan 01, 20241,726.201,728.001,698.801,703.601,703.6044,017
Dec 29, 20231,734.351,758.001,715.001,726.151,726.15130,531
Dec 28, 20231,686.701,739.951,686.701,734.601,734.6054,616
Dec 27, 20231,671.751,691.651,660.001,687.251,687.2535,784
Dec 26, 20231,637.101,668.251,634.801,661.701,661.7068,610
Dec 22, 20231,635.001,652.101,623.351,634.801,634.8097,705
Dec 21, 20231,621.151,652.801,620.501,635.001,635.0077,583
Dec 20, 20231,702.151,710.001,640.151,648.251,648.2597,696
Dec 19, 20231,717.951,722.551,691.301,699.851,699.8517,853
Dec 18, 20231,725.751,731.851,698.701,710.051,710.0543,741
Dec 15, 20231,720.451,738.801,698.251,726.551,726.55179,864
Dec 14, 20231,670.851,709.351,670.251,703.951,703.9550,953
Dec 13, 20231,644.101,670.951,630.001,665.151,665.1525,127
Dec 12, 20231,667.751,669.801,628.001,634.151,634.1523,533
Dec 11, 20231,672.001,673.601,647.151,652.001,652.0053,888
Dec 08, 20231,699.701,707.451,662.601,668.601,668.60167,724
Dec 07, 20231,702.451,704.101,681.801,693.701,693.7055,437
Dec 06, 20231,695.001,710.451,683.651,702.451,702.4540,090
Dec 05, 20231,656.601,708.001,643.151,685.101,685.1069,726
Dec 04, 20231,660.001,674.951,639.901,656.701,656.70113,279
Dec 01, 20231,657.951,665.651,621.651,626.701,626.70151,271
Nov 30, 20231,618.751,660.001,615.551,647.601,647.6074,770
Nov 29, 20231,572.001,622.051,569.001,618.901,618.9085,347
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...