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 13, 2017 19.66 19.66 19.66 0 -0.14(-0.71%)
Apr 06, 2017 19.80 19.80 19.80 0 -0.45(-2.22%)
Apr 05, 2017 20.25 20.25 20.25 20.25 1,000 +0.51(+2.58%)
Apr 04, 2017 19.74 19.74 19.74 19.74 631 +0.39(+2.02%)
Mar 09, 2017 19.35 19.35 19.35 0 -0.36(-1.83%)
Mar 06, 2017 19.71 19.71 19.71 0 +3.71(+23.19%)
Mar 02, 2017 16.00 16.00 16.00 0 -3.00(-15.79%)
Feb 24, 2017 19.00 19.00 19.00 0 +0.09(+0.48%)
Feb 08, 2017 18.91 18.91 18.91 0 +0.01(+0.05%)
Feb 03, 2017 18.90 18.90 18.90 0 +0.91(+5.06%)
Jan 24, 2017 17.99 17.99 17.99 0 +0.56(+3.21%)
Jan 23, 2017 17.43 17.43 17.43 17.43 400 -0.38(-2.13%)
Jan 12, 2017 17.81 17.81 17.81 0 -0.07(-0.39%)
Jan 09, 2017 17.88 17.88 17.88 0 +0.03(+0.17%)
Jan 04, 2017 17.85 17.85 17.85 0 -0.39(-2.14%)
Jan 03, 2017 18.24 18.24 18.24 18.24 433 +0.65(+3.70%)
Dec 30, 2016 17.59 17.59 17.59 0 +0.29(+1.68%)
Dec 29, 2016 17.30 17.30 17.30 17.30 557 +0.16(+0.93%)
Dec 28, 2016 17.14 17.14 17.14 17.14 1,000 -0.04(-0.23%)
Dec 22, 2016 17.18 17.18 17.18 0 +0.18(+1.06%)
Dec 20, 2016 17.00 17.00 17.00 0 -0.56(-3.21%)
Dec 09, 2016 17.56 17.56 17.56 0 -0.33(-1.84%)
Dec 08, 2016 17.89 17.89 17.89 17.89 10,593 +0.90(+5.32%)
Dec 05, 2016 16.99 16.99 16.99 876 +0.04(+0.24%)
Nov 30, 2016 16.95 16.95 16.95 0 -0.05(-0.29%)
Nov 28, 2016 17.00 17.00 17.00 0 -1.18(-6.50%)
Nov 16, 2016 18.18 18.18 18.18 75 -1.72(-8.63%)
Nov 09, 2016 19.90 19.90 19.90 0 +0.05(+0.25%)
Nov 02, 2016 19.85 19.85 19.85 799 +0.29(+1.48%)
Oct 27, 2016 19.56 19.56 19.56 225 +0.25(+1.29%)
Oct 26, 2016 19.31 19.31 19.31 19.31 847 -0.56(-2.82%)
Oct 24, 2016 19.87 19.87 19.87 17 -0.63(-3.07%)
Oct 21, 2016 20.50 20.50 20.50 20.50 3,776 -0.31(-1.49%)
Oct 14, 2016 20.81 20.81 20.81 0 +0.32(+1.56%)
Oct 06, 2016 20.49 20.49 20.49 0 -1.25(-5.75%)
Oct 03, 2016 21.74 21.74 21.74 0 +1.16(+5.64%)
Sep 30, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 29, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 28, 2016 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Sep 27, 2016 20.58 20.58 20.58 20.58 100 -0.54(-2.56%)
Sep 19, 2016 21.12 21.12 21.12 0 -0.29(-1.35%)
Sep 14, 2016 21.41 21.41 21.41 0 +0.06(+0.28%)
Sep 13, 2016 21.48 21.48 21.35 21.35 1,700 -0.21(-0.97%)
Sep 12, 2016 21.56 21.56 21.30 21.56 520 -0.18(-0.83%)
Aug 22, 2016 21.74 21.74 21.74 0 +1.24(+6.05%)
Aug 17, 2016 20.50 20.50 20.50 0 -1.58(-7.16%)
Aug 12, 2016 22.08 22.08 22.08 0 -0.03(-0.14%)
Aug 02, 2016 22.11 22.11 22.11 30 -0.09(-0.41%)
Aug 01, 2016 22.20 22.20 22.20 22.20 300 +0.49(+2.26%)
Jul 26, 2016 21.71 21.71 21.71 0 -0.04(-0.18%)
Jul 25, 2016 21.75 21.75 21.75 21.75 4,991 +0.25(+1.16%)
Jul 18, 2016 21.50 21.50 21.50 0 -0.23(-1.06%)
Jul 15, 2016 21.73 21.73 21.73 21.73 1,852 -0.11(-0.50%)
Jul 14, 2016 21.84 21.84 21.84 21.84 300 +0.06(+0.28%)
Jul 13, 2016 21.78 21.78 21.78 21.78 219 -0.03(-0.15%)
Jul 07, 2016 21.81 21.81 21.81 0 +1.51(+7.44%)
Jun 27, 2016 20.30 20.30 20.30 0 -0.26(-1.26%)
Jun 24, 2016 20.56 20.56 20.56 20.56 211 +0.50(+2.49%)
Jun 16, 2016 20.06 20.06 20.06 0 +0.07(+0.35%)
Jun 15, 2016 19.99 19.99 19.99 19.99 723 -0.26(-1.28%)
Jun 03, 2016 20.25 20.25 20.25 0 +0.25(+1.25%)
Jun 02, 2016 20.00 20.00 20.00 20.00 599 +0.34(+1.73%)
May 27, 2016 19.66 19.66 19.66 0 -0.19(-0.98%)
May 26, 2016 19.85 19.85 19.85 19.85 2,342 +0.29(+1.50%)
May 25, 2016 19.56 19.56 19.56 19.56 230 +0.21(+1.09%)
May 20, 2016 19.35 19.35 19.35 0 -0.66(-3.30%)
May 11, 2016 20.01 20.01 20.01 0 +0.43(+2.19%)
May 05, 2016 19.58 19.58 19.58 0 -0.31(-1.56%)
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.