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 29, 2014 17.75 17.75 17.75 17.75 0 +0.50(+2.90%)
Apr 22, 2014 17.25 17.25 17.25 17.25 0 +0.54(+3.23%)
Apr 16, 2014 16.71 16.71 16.71 0 -0.26(-1.53%)
Apr 14, 2014 16.97 16.97 16.97 0 +1.32(+8.43%)
Mar 21, 2014 15.65 15.65 15.65 15.65 0 -0.95(-5.72%)
Mar 13, 2014 16.60 16.60 16.60 16.60 0 +0.40(+2.47%)
Mar 12, 2014 16.20 16.20 16.20 16.20 100 -0.20(-1.22%)
Mar 10, 2014 16.40 16.40 16.40 0 +0.20(+1.23%)
Mar 07, 2014 16.20 16.20 16.20 16.20 0 +0.62(+3.98%)
Mar 06, 2014 15.58 15.58 15.58 15.58 100 +0.04(+0.26%)
Feb 28, 2014 15.54 15.54 15.54 0 +0.29(+1.90%)
Feb 27, 2014 15.62 15.62 15.25 15.25 358 -0.13(-0.85%)
Feb 26, 2014 15.38 15.38 15.38 15.38 100 +0.21(+1.38%)
Feb 24, 2014 15.17 15.17 15.17 5 +0.45(+3.06%)
Feb 18, 2014 14.72 14.72 14.72 0 +0.22(+1.52%)
Feb 13, 2014 14.50 14.50 14.50 0 +0.22(+1.54%)
Feb 12, 2014 14.28 14.28 14.28 14.28 500 -0.36(-2.46%)
Feb 10, 2014 14.64 14.64 14.64 0 +0.44(+3.10%)
Feb 07, 2014 14.20 14.20 14.20 14.20 0 +0.85(+6.37%)
Jan 29, 2014 13.35 13.35 13.35 0 -0.30(-2.20%)
Jan 28, 2014 13.65 13.65 13.65 13.65 424 -0.65(-4.55%)
Jan 23, 2014 14.30 14.30 14.30 0 -0.51(-3.44%)
Jan 22, 2014 14.81 14.81 14.81 14.81 100 +0.11(+0.75%)
Jan 21, 2014 14.70 14.70 14.70 14.70 423 +0.31(+2.15%)
Jan 17, 2014 14.39 14.39 14.39 0 -0.05(-0.35%)
Jan 13, 2014 14.44 14.44 14.44 14.44 0 +0.10(+0.70%)
Jan 09, 2014 14.34 14.34 14.34 14.34 0 -0.81(-5.35%)
Jan 02, 2014 15.15 15.15 15.15 0 -0.50(-3.19%)
Dec 27, 2013 15.65 15.65 15.65 0 +0.34(+2.22%)
Dec 18, 2013 15.31 15.31 15.31 0 +0.09(+0.59%)
Dec 16, 2013 15.22 15.22 15.22 0 +0.07(+0.46%)
Dec 13, 2013 15.15 15.15 15.15 15.15 0 -0.01(-0.07%)
Dec 12, 2013 15.16 15.16 15.16 15.16 120 -0.15(-0.98%)
Dec 11, 2013 15.25 15.31 15.25 15.31 4,399 +0.01(+0.07%)
Dec 10, 2013 15.30 15.30 15.30 15.30 156 -0.80(-4.97%)
Dec 09, 2013 15.96 16.10 15.96 16.10 319 +0.55(+3.54%)
Dec 03, 2013 15.55 15.55 15.55 15.55 0 +0.64(+4.29%)
Nov 27, 2013 14.91 14.91 14.91 14.91 0 -0.05(-0.33%)
Nov 26, 2013 15.16 15.36 14.96 14.96 4,740 +0.43(+2.96%)
Nov 22, 2013 14.53 14.53 14.53 14,670 -1.47(-9.19%)
Nov 19, 2013 16.00 16.00 16.00 0 +0.00(+0.00%)
Nov 15, 2013 16.00 16.00 16.00 0 +2.25(+16.36%)
Nov 13, 2013 13.75 13.75 13.75 0 -0.30(-2.14%)
Nov 11, 2013 14.05 14.05 14.05 0 +0.71(+5.32%)
Nov 08, 2013 13.55 13.55 13.34 13.34 519 -1.33(-9.07%)
Nov 05, 2013 14.67 14.67 14.67 0 +0.92(+6.69%)
Oct 25, 2013 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 09, 2013 13.75 13.75 13.75 0 +0.00(+0.00%)
Oct 08, 2013 14.25 14.25 13.75 13.75 507 -0.64(-4.45%)
Oct 03, 2013 14.39 14.39 14.39 0 +0.79(+5.81%)
Oct 02, 2013 13.60 13.60 13.60 13.60 365 -0.10(-0.73%)
Oct 01, 2013 13.70 13.70 13.70 13.70 458 +0.32(+2.39%)
Sep 30, 2013 13.14 13.38 13.14 13.38 434 -0.43(-3.11%)
Sep 26, 2013 13.81 13.81 13.81 13.81 0 +0.02(+0.15%)
Sep 25, 2013 13.79 13.79 13.79 13.79 370 -0.56(-3.90%)
Sep 20, 2013 14.35 14.35 14.35 0 +0.62(+4.52%)
Sep 19, 2013 14.37 14.37 13.73 13.73 517 +0.03(+0.22%)
Sep 17, 2013 13.70 13.70 13.70 0 +0.90(+7.03%)
Sep 13, 2013 12.80 12.80 12.80 12.80 0 -0.42(-3.18%)
Sep 10, 2013 13.22 13.22 13.22 0 +1.87(+16.48%)
Sep 09, 2013 11.35 11.35 11.35 11.35 233 -0.18(-1.56%)
Sep 06, 2013 11.98 11.98 11.53 11.53 744 -0.77(-6.26%)
Sep 05, 2013 12.30 12.30 12.30 12.30 166 +1.05(+9.32%)
Sep 03, 2013 11.25 11.25 11.25 0 -0.32(-2.76%)
Aug 28, 2013 11.57 11.57 11.57 0 -0.46(-3.82%)
Aug 27, 2013 12.03 12.03 11.91 12.03 4,259 -0.57(-4.52%)
Aug 22, 2013 12.60 12.60 12.60 0 +0.20(+1.61%)
Aug 21, 2013 12.37 12.40 12.37 12.40 200 -0.60(-4.62%)
Aug 20, 2013 13.00 13.00 13.00 13.00 125 +0.00(+0.00%)
Aug 19, 2013 13.00 13.00 13.00 13.00 102 -1.65(-11.26%)
Aug 14, 2013 14.65 14.65 14.65 0 +0.31(+2.16%)
Aug 08, 2013 14.34 14.34 14.34 0 -0.55(-3.69%)
Jul 30, 2013 14.89 14.89 14.89 0 -0.26(-1.72%)
Jul 29, 2013 15.15 15.15 15.15 15.15 119 -0.79(-4.96%)
Jul 23, 2013 15.94 15.94 15.94 0 +1.94(+13.86%)
Jul 22, 2013 14.00 14.00 14.00 14.00 1,550 -0.50(-3.45%)
Jul 19, 2013 14.50 14.50 14.50 14.50 675 +0.25(+1.75%)
Jul 18, 2013 14.25 14.25 14.25 14.25 10,000 -1.29(-8.30%)
Jul 11, 2013 15.54 15.54 15.54 0 -0.46(-2.88%)
Jul 08, 2013 16.00 16.00 16.00 0 +0.39(+2.50%)
Jun 24, 2013 15.61 15.61 15.61 15.61 0 +0.11(+0.71%)
Jun 14, 2013 15.50 15.50 15.50 15.50 0 -1.00(-6.06%)
Jun 12, 2013 16.50 16.50 16.50 16.50 0 -0.05(-0.30%)
Jun 10, 2013 16.55 16.55 16.55 16.55 0 -0.15(-0.90%)
Jun 07, 2013 16.70 16.70 16.70 16.70 234 -0.25(-1.49%)
May 24, 2013 16.95 16.95 16.95 0 +0.18(+1.09%)
May 23, 2013 16.77 16.77 16.77 16.77 100 -1.56(-8.51%)
May 20, 2013 18.33 18.33 18.33 0 +0.49(+2.75%)
May 16, 2013 17.84 17.84 17.84 17.84 0 +0.64(+3.72%)
May 13, 2013 17.20 17.20 17.20 0 -0.24(-1.38%)
May 10, 2013 17.44 17.44 17.44 17.44 800 -0.62(-3.43%)
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.