New Zealand markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Real-time price. Currency in INR
Add to watchlist
2,873.60+5.40 (+0.19%)
At close: 03:42PM IST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20242,859.952,894.252,837.552,873.602,873.6064,585
28 Jun 20242,882.452,895.002,854.652,868.202,868.20159,236
27 Jun 20242,851.302,903.002,794.002,884.802,884.80512,705
26 Jun 20242,909.852,909.852,844.752,851.352,851.3596,309
25 Jun 20242,926.952,946.602,894.002,910.002,910.0069,862
24 Jun 20242,846.402,923.852,816.202,915.852,915.8555,833
21 Jun 20242,887.952,921.152,824.752,837.002,837.00266,452
20 Jun 20242,935.852,955.552,857.102,870.702,870.7059,141
19 Jun 20242,978.052,978.052,927.152,932.152,932.1540,834
18 Jun 20242,970.003,013.952,955.552,960.502,960.5090,387
14 Jun 20242,870.252,945.002,865.002,927.002,927.00133,459
13 Jun 20242,830.002,877.952,789.002,864.052,864.0588,708
12 Jun 20242,836.002,848.602,782.002,787.852,787.8530,710
11 Jun 20242,847.402,855.002,809.602,833.802,833.8076,590
10 Jun 20242,869.802,885.002,801.002,807.802,807.8046,424
07 Jun 20242,669.802,868.252,669.802,857.102,857.10316,469
06 Jun 20242,765.502,765.502,671.802,699.652,699.6588,498
05 Jun 20242,575.452,752.002,570.902,742.652,742.65169,246
04 Jun 20242,649.902,649.902,449.002,575.452,575.45180,888
03 Jun 20242,580.002,654.002,556.602,636.152,636.15151,726
31 May 20242,529.452,568.502,495.702,506.452,506.45155,575
30 May 20242,524.952,531.002,479.752,494.702,494.7031,975
29 May 20242,520.952,547.202,501.002,532.702,532.7020,771
28 May 20242,563.952,580.602,548.202,552.202,552.2017,674
27 May 20242,581.002,590.102,540.852,547.802,547.8055,854
24 May 20242,592.652,605.002,572.452,580.052,580.0598,796
23 May 20242,529.552,616.802,500.952,610.052,610.05183,756
22 May 20242,523.852,535.002,491.202,520.602,520.6052,801
21 May 20242,509.952,536.752,466.302,522.202,522.20125,645
17 May 20242,427.852,557.952,426.002,514.452,514.45437,921
16 May 20242,319.952,393.002,288.002,372.852,372.85242,211
15 May 20242,284.352,317.502,254.702,302.552,302.5573,600
14 May 20242,170.052,279.652,170.052,270.552,270.55314,419
13 May 20242,208.902,208.902,159.102,188.252,188.2528,825
10 May 20242,202.052,231.402,183.302,192.702,192.7052,186
09 May 20242,185.902,256.752,185.902,212.152,212.1582,992
08 May 20242,191.152,195.002,161.602,182.152,182.1526,684
07 May 20242,231.852,237.602,163.252,191.302,191.3027,500
06 May 20242,209.952,240.002,192.902,224.702,224.7082,011
03 May 20242,210.002,210.002,172.902,192.952,192.95263,758
02 May 20242,167.352,205.052,166.402,184.452,184.4582,446
30 Apr 20242,073.152,169.252,073.152,156.302,156.30243,243
29 Apr 20242,062.852,067.502,001.002,062.852,062.8571,440
26 Apr 20242,104.452,104.452,038.452,044.252,044.2555,951
25 Apr 20242,060.002,113.052,042.102,095.552,095.5587,374
24 Apr 20242,059.502,090.252,053.802,059.252,059.2511,222
23 Apr 20242,099.652,114.352,056.202,062.302,062.3054,194
22 Apr 20242,122.302,129.602,064.502,090.902,090.9061,367
19 Apr 20242,029.202,087.601,998.852,082.902,082.9083,954
18 Apr 20242,034.452,087.202,018.452,024.152,024.1533,554
16 Apr 20242,049.952,073.952,028.102,030.852,030.8533,656
15 Apr 20242,029.552,083.602,029.552,050.252,050.2541,478
12 Apr 20242,081.002,087.452,052.402,070.152,070.1574,334
10 Apr 20242,091.252,108.852,070.002,075.602,075.6036,091
09 Apr 20242,097.052,098.002,071.002,090.802,090.8053,625
08 Apr 20242,024.852,087.852,020.002,078.852,078.85118,105
05 Apr 20241,995.002,025.801,993.752,015.052,015.05840,453
04 Apr 20241,995.002,014.901,963.402,002.452,002.4561,486
03 Apr 20241,969.952,003.951,955.051,989.251,989.2563,593
02 Apr 20241,917.951,976.951,902.901,971.851,971.8544,208
01 Apr 20241,930.201,963.351,891.301,915.401,915.40114,703
28 Mar 20241,879.151,962.101,872.451,921.351,921.3592,264
27 Mar 20241,870.001,899.001,854.751,878.901,878.9020,828
26 Mar 20241,879.651,917.151,861.001,863.351,863.351,729,187
22 Mar 20241,869.951,905.001,847.751,879.451,879.4580,393
21 Mar 20241,854.501,875.001,846.001,867.601,867.6055,784
20 Mar 20241,844.551,857.551,821.951,844.601,844.6021,043
19 Mar 20241,855.001,865.001,827.501,843.001,843.0048,347
18 Mar 20241,809.801,866.301,802.001,856.401,856.40125,761
15 Mar 20241,870.551,881.501,790.001,801.851,801.85223,141
14 Mar 20241,851.251,895.501,843.051,891.801,891.8024,154
13 Mar 20241,894.051,900.001,845.551,853.051,853.0540,840
12 Mar 20241,892.001,898.751,877.501,893.501,893.5052,512
11 Mar 20241,914.901,914.901,873.601,890.601,890.6064,858
07 Mar 20241,932.251,932.251,885.001,896.251,896.25943,658
06 Mar 20241,949.701,979.601,922.301,968.701,968.7042,010
05 Mar 20241,923.501,968.001,923.501,939.051,939.0536,863
04 Mar 20241,966.001,973.451,918.551,920.901,920.9059,722
01 Mar 20241,949.951,982.001,930.101,972.651,972.6595,022
29 Feb 20241,905.001,950.051,892.851,933.801,933.8054,781
28 Feb 20241,957.901,957.901,896.401,901.001,901.0060,558
27 Feb 20241,925.001,957.001,915.351,953.301,953.3047,177
26 Feb 20241,944.551,950.301,924.951,927.601,927.6075,850
23 Feb 20241,939.901,947.851,901.501,930.201,930.2070,164
22 Feb 20241,865.601,917.001,851.951,908.601,908.60125,856
21 Feb 20241,854.201,888.001,846.301,860.051,860.05105,454
20 Feb 20241,845.551,860.001,820.051,851.951,851.95115,372
19 Feb 20241,838.201,855.501,820.001,848.851,848.85100,498
16 Feb 20241,790.001,864.651,776.351,835.551,835.55367,715
15 Feb 20241,683.101,783.801,666.001,765.551,765.55481,444
14 Feb 20241,641.801,679.401,625.001,657.601,657.60161,972
13 Feb 20241,684.751,684.751,623.201,645.901,645.9028,232
12 Feb 20241,664.951,674.851,640.651,659.951,659.9547,012
09 Feb 20241,694.951,694.951,628.101,646.851,646.85123,311
08 Feb 20241,729.901,743.101,675.801,687.401,687.4038,755
07 Feb 20241,729.201,750.501,716.101,720.251,720.2530,011
06 Feb 20241,712.801,729.851,708.001,727.601,727.6041,971
05 Feb 20241,672.151,712.001,665.051,703.101,703.10189,995
02 Feb 20241,657.001,686.501,650.101,664.251,664.25199,210
01 Feb 20241,657.001,702.451,645.201,650.701,650.70285,063
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...