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, 2016 20.00 20.12 20.00 20.12 3,041 -0.76(-3.64%)
Apr 27, 2016 20.88 20.88 20.88 10 +0.23(+1.11%)
Apr 26, 2016 20.50 20.65 20.40 20.65 8,907 +0.57(+2.84%)
Apr 22, 2016 20.08 20.08 20.08 0 +0.08(+0.40%)
Apr 19, 2016 20.00 20.00 20.00 0 +0.60(+3.09%)
Apr 13, 2016 19.40 19.40 19.40 0 +1.21(+6.65%)
Apr 08, 2016 18.19 18.19 18.19 0 +0.49(+2.77%)
Apr 07, 2016 17.90 17.90 17.70 17.70 1,533 -0.10(-0.56%)
Mar 31, 2016 17.80 17.80 17.80 0 -0.58(-3.16%)
Mar 22, 2016 18.38 18.38 18.38 21 +0.23(+1.27%)
Mar 18, 2016 18.15 18.15 18.15 0 +0.40(+2.25%)
Mar 11, 2016 17.75 17.75 17.75 0 +0.45(+2.60%)
Feb 25, 2016 17.30 17.30 17.30 0 +0.25(+1.47%)
Feb 23, 2016 17.05 17.05 17.05 0 -0.71(-4.00%)
Feb 04, 2016 17.76 17.76 17.76 0 +0.40(+2.30%)
Feb 02, 2016 17.36 17.36 17.36 0 +0.36(+2.12%)
Jan 26, 2016 17.00 17.00 17.00 0 -1.00(-5.56%)
Jan 22, 2016 18.00 18.00 18.00 0 +1.45(+8.76%)
Jan 19, 2016 16.55 16.55 16.55 0 -1.45(-8.06%)
Jan 14, 2016 18.00 18.00 18.00 0 -0.45(-2.44%)
Jan 05, 2016 18.45 18.45 18.45 12 -0.30(-1.60%)
Dec 30, 2015 18.75 18.75 18.75 0 +0.05(+0.27%)
Dec 22, 2015 18.70 18.70 18.70 0 -0.40(-2.09%)
Dec 21, 2015 19.58 19.58 18.92 19.10 2,625 +0.56(+3.02%)
Dec 18, 2015 18.54 18.54 18.54 18.54 100 +0.29(+1.59%)
Dec 17, 2015 18.25 18.25 18.25 18.25 4,179 +0.10(+0.55%)
Dec 16, 2015 18.15 18.15 18.15 18.15 157 -1.39(-7.12%)
Dec 15, 2015 19.54 19.54 19.54 19.54 58,765 -0.19(-0.95%)
Dec 07, 2015 19.73 19.73 19.73 0 -1.21(-5.77%)
Dec 01, 2015 20.94 20.94 20.94 0 +1.04(+5.22%)
Nov 24, 2015 19.90 19.90 19.90 0 +1.30(+6.99%)
Nov 13, 2015 18.60 18.60 18.60 0 -0.20(-1.06%)
Nov 09, 2015 18.80 18.80 18.80 0 +0.05(+0.27%)
Nov 06, 2015 18.75 18.75 18.75 18.75 150 -0.92(-4.68%)
Nov 05, 2015 19.67 19.67 19.67 19.67 344 +1.13(+6.09%)
Nov 03, 2015 18.54 18.54 18.54 0 -0.06(-0.32%)
Nov 02, 2015 18.60 18.60 18.60 18.60 150 +0.60(+3.33%)
Oct 30, 2015 18.00 18.00 18.00 18.00 128 -0.96(-5.06%)
Oct 28, 2015 18.96 18.96 18.96 3,443 -0.69(-3.51%)
Oct 16, 2015 19.65 19.65 19.65 0 +0.37(+1.92%)
Oct 06, 2015 19.28 19.28 19.28 0 +1.03(+5.64%)
Sep 28, 2015 18.25 18.25 18.25 10 +0.96(+5.55%)
Sep 15, 2015 17.29 17.29 17.29 0 -0.21(-1.20%)
Sep 03, 2015 17.50 17.50 17.50 0 -1.49(-7.85%)
Aug 25, 2015 18.99 18.99 18.99 0 -2.16(-10.21%)
Aug 14, 2015 21.15 21.15 21.15 20 -0.44(-2.03%)
Aug 10, 2015 21.59 21.59 21.59 0 -0.46(-2.09%)
Aug 07, 2015 22.05 22.05 22.05 22.05 265 +0.80(+3.76%)
Aug 04, 2015 21.25 21.25 21.25 0 +0.00(+0.00%)
Jul 23, 2015 21.25 21.25 21.25 0 -0.04(-0.19%)
Jul 22, 2015 21.29 21.29 21.29 21.29 100 +1.09(+5.40%)
Jul 15, 2015 20.20 20.20 20.20 0 +0.24(+1.20%)
Jul 10, 2015 19.96 19.96 19.96 0 -1.29(-6.07%)
Jul 02, 2015 21.25 21.25 21.25 0 +1.25(+6.25%)
Jun 01, 2015 20.00 20.00 20.00 0 +0.49(+2.51%)
May 26, 2015 19.51 19.51 19.51 0 -0.17(-0.86%)
May 19, 2015 19.68 19.68 19.68 0 +1.48(+8.13%)
May 11, 2015 18.20 18.20 18.20 0 +0.00(+0.00%)
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.