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 24, 2015 18.60 18.60 18.60 0 -0.46(-2.41%)
Apr 23, 2015 19.06 19.06 19.06 19.06 100 -0.84(-4.22%)
Apr 16, 2015 19.90 19.90 19.90 50 -0.05(-0.25%)
Apr 14, 2015 19.95 19.95 19.95 0 -0.30(-1.47%)
Apr 08, 2015 20.25 20.25 20.25 0 +1.20(+6.29%)
Apr 02, 2015 19.05 19.05 19.05 0 -0.15(-0.78%)
Mar 31, 2015 19.20 19.20 19.20 0 -0.11(-0.57%)
Mar 26, 2015 19.31 19.31 19.31 0 -0.24(-1.23%)
Mar 18, 2015 19.55 19.55 19.55 0 +0.32(+1.66%)
Mar 09, 2015 19.23 19.23 19.23 0 -0.87(-4.32%)
Feb 24, 2015 20.10 20.10 20.10 0 -0.05(-0.24%)
Feb 23, 2015 20.15 20.15 20.15 20.15 2,783 +0.50(+2.53%)
Feb 19, 2015 19.65 19.65 19.65 0 +0.53(+2.75%)
Feb 13, 2015 19.12 19.12 19.12 0 +0.74(+4.05%)
Feb 12, 2015 18.31 18.38 18.31 18.38 639 +0.03(+0.16%)
Feb 10, 2015 18.35 18.35 18.35 0 +0.24(+1.33%)
Feb 09, 2015 18.12 18.12 18.11 18.11 620 -4.14(-18.61%)
Jan 26, 2015 22.25 22.25 22.25 0 +0.83(+3.87%)
Jan 20, 2015 21.42 21.42 21.42 0 +0.67(+3.23%)
Jan 16, 2015 20.75 20.75 20.75 0 +0.43(+2.12%)
Jan 15, 2015 20.32 20.32 20.32 20.32 812 +1.32(+6.95%)
Jan 05, 2015 19.00 19.00 19.00 0 -0.58(-2.96%)
Dec 31, 2014 19.58 19.58 19.58 0 -0.72(-3.55%)
Dec 30, 2014 20.30 20.30 20.30 20.30 240 +0.90(+4.64%)
Dec 26, 2014 19.40 19.40 19.40 0 -0.60(-3.00%)
Dec 22, 2014 20.00 20.00 20.00 0 +0.31(+1.57%)
Dec 19, 2014 19.69 19.69 19.69 19.69 105 +1.09(+5.86%)
Dec 16, 2014 18.60 18.60 18.60 0 -1.91(-9.31%)
Dec 09, 2014 20.51 20.51 20.51 0 -0.10(-0.49%)
Dec 04, 2014 20.61 20.61 20.61 24 -1.09(-5.02%)
Nov 28, 2014 21.70 21.70 21.70 0 +1.24(+6.06%)
Nov 26, 2014 20.46 20.46 20.46 0 +0.09(+0.44%)
Nov 24, 2014 20.37 20.37 20.37 25 -0.29(-1.40%)
Nov 21, 2014 20.66 20.66 20.66 20.66 405 +0.29(+1.42%)
Nov 13, 2014 20.37 20.37 20.37 112 +0.46(+2.31%)
Nov 07, 2014 19.91 19.91 19.91 0 -0.27(-1.34%)
Nov 06, 2014 20.50 20.50 20.18 20.18 4,946 -0.32(-1.56%)
Nov 05, 2014 20.49 20.50 20.49 20.50 390 -0.15(-0.73%)
Nov 04, 2014 20.69 20.69 20.65 20.65 300 -0.40(-1.90%)
Oct 30, 2014 21.05 21.05 21.05 20 -0.35(-1.64%)
Oct 29, 2014 21.40 21.40 21.40 21.40 400 +0.28(+1.33%)
Oct 28, 2014 20.99 21.12 20.99 21.12 560 +0.04(+0.19%)
Oct 24, 2014 21.08 21.08 21.08 0 +0.77(+3.79%)
Oct 20, 2014 20.31 20.31 20.31 0 +0.41(+2.06%)
Oct 16, 2014 19.55 19.90 19.55 19.90 632 -0.70(-3.40%)
Oct 13, 2014 20.60 20.60 20.60 0 -1.67(-7.50%)
Oct 09, 2014 22.27 22.27 22.27 0 -0.22(-0.98%)
Oct 07, 2014 22.49 22.49 22.49 0 -1.01(-4.30%)
Oct 03, 2014 23.50 23.50 23.50 0 +1.20(+5.38%)
Oct 01, 2014 22.30 22.30 22.30 86 -0.20(-0.89%)
Sep 22, 2014 22.50 22.50 22.50 0 -0.34(-1.49%)
Sep 19, 2014 22.44 22.84 22.44 22.84 473 +0.07(+0.31%)
Sep 18, 2014 22.77 22.77 22.77 22.77 613 +0.08(+0.35%)
Sep 16, 2014 22.69 22.69 22.69 0 -0.31(-1.35%)
Sep 12, 2014 23.00 23.00 23.00 60 -0.49(-2.09%)
Sep 05, 2014 23.49 23.49 23.49 4 -0.49(-2.04%)
Aug 27, 2014 23.98 23.98 23.98 0 +0.17(+0.71%)
Aug 26, 2014 23.54 23.81 23.54 23.81 967 +0.81(+3.52%)
Aug 19, 2014 23.00 23.00 23.00 16 +0.85(+3.84%)
Aug 18, 2014 22.15 22.15 22.15 22.15 286 +0.80(+3.75%)
Aug 13, 2014 21.35 21.35 21.35 0 -0.37(-1.70%)
Aug 12, 2014 21.72 21.72 21.72 21.72 104 +1.52(+7.52%)
Aug 01, 2014 20.20 20.20 20.20 0 +0.71(+3.64%)
Jul 31, 2014 19.49 19.49 19.49 19.49 118 -0.74(-3.66%)
Jul 28, 2014 20.23 20.23 20.23 0 -0.13(-0.66%)
Jul 25, 2014 20.36 20.36 20.36 20.36 1,937 +0.25(+1.22%)
Jul 24, 2014 20.14 20.14 20.12 20.12 4,963 -0.04(-0.21%)
Jul 23, 2014 20.50 20.50 20.16 20.16 489 +0.21(+1.05%)
Jul 22, 2014 19.95 19.95 19.95 19.95 127 +0.20(+1.01%)
Jul 21, 2014 19.75 19.75 19.75 19.75 103 -0.29(-1.45%)
Jul 17, 2014 20.04 20.04 20.04 0 +0.65(+3.35%)
Jul 10, 2014 19.39 19.39 19.39 0 -0.22(-1.12%)
Jul 09, 2014 19.61 19.61 19.61 19.61 113 -1.46(-6.93%)
Jul 07, 2014 21.07 21.07 21.07 0 +0.17(+0.81%)
Jul 02, 2014 20.90 20.90 20.90 0 +1.45(+7.46%)
Jun 30, 2014 19.45 19.45 19.45 0 +0.13(+0.67%)
Jun 18, 2014 19.32 19.32 19.32 0 -1.18(-5.76%)
Jun 10, 2014 20.50 20.50 20.50 0 -0.36(-1.73%)
Jun 03, 2014 20.86 20.86 20.86 20.86 48 +0.68(+3.37%)
May 30, 2014 20.18 20.18 20.18 20.18 0 +0.31(+1.56%)
May 28, 2014 19.87 19.87 19.87 0 +0.12(+0.61%)
May 21, 2014 19.75 19.75 19.75 0 +1.10(+5.90%)
May 15, 2014 18.65 18.65 18.65 18.65 0 +0.70(+3.90%)
May 14, 2014 17.95 17.95 17.95 17.95 1,000 -0.71(-3.80%)
May 09, 2014 18.66 18.66 18.66 0 +0.75(+4.19%)
May 08, 2014 17.91 17.91 17.91 17.91 396 -0.24(-1.32%)
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.