| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-10 | 2,980.00 | 3,000.00 | 2,943.20 | 2,952.50 | 22.82L |
| 2026-06-03 | 2,996.00 | 3,029.50 | 2,965.00 | 3,011.10 | 31.10L |
| 2026-05-27 | 3,110.90 | 3,141.30 | 3,104.00 | 3,121.60 | 14.09L |
| 2026-05-26 | 3,122.00 | 3,159.20 | 3,103.00 | 3,107.30 | 17.92L |
| 2026-05-25 | 3,134.70 | 3,173.70 | 3,111.40 | 3,139.00 | 24.24L |
| 2026-05-22 | 3,095.00 | 3,131.70 | 3,072.60 | 3,081.30 | 24.07L |
| 2026-05-21 | 3,147.00 | 3,157.70 | 3,079.80 | 3,099.00 | 18.77L |
| 2026-05-20 | 3,078.00 | 3,142.80 | 3,033.00 | 3,122.20 | 23.31L |
| 2026-05-19 | 3,099.10 | 3,158.80 | 3,075.00 | 3,092.30 | 31.52L |
| 2026-05-18 | 3,100.00 | 3,111.70 | 3,050.00 | 3,083.70 | 19.62L |
| 2026-05-15 | 3,170.00 | 3,188.90 | 3,111.00 | 3,123.10 | 21.96L |
| 2026-05-14 | 3,137.00 | 3,181.00 | 3,101.10 | 3,173.90 | 21.68L |
| 2026-05-13 | 3,176.00 | 3,189.60 | 3,103.60 | 3,111.80 | 26.92L |
| 2026-05-12 | 3,240.00 | 3,261.60 | 3,166.30 | 3,176.00 | 26.38L |
| 2026-05-11 | 3,235.00 | 3,292.00 | 3,224.20 | 3,245.90 | 23.21L |
| 2026-05-08 | 3,357.80 | 3,363.00 | 3,317.60 | 3,330.40 | 20.71L |
| 2026-05-07 | 3,311.90 | 3,399.00 | 3,305.00 | 3,370.70 | 49.16L |
| 2026-05-06 | 3,245.00 | 3,315.70 | 3,243.50 | 3,300.80 | 60.07L |
| 2026-05-05 | 3,114.00 | 3,222.00 | 3,070.20 | 3,210.80 | 64.54L |
| 2026-05-04 | 3,131.50 | 3,172.00 | 3,081.50 | 3,106.50 | 28.73L |
| 2026-04-30 | 3,105.40 | 3,117.30 | 3,047.00 | 3,097.50 | 33.31L |
| 2026-04-29 | 3,100.00 | 3,192.00 | 3,092.00 | 3,152.30 | 39.17L |
| 2026-04-28 | 3,115.90 | 3,144.00 | 3,075.00 | 3,088.10 | 26.45L |
| 2026-04-27 | 3,050.00 | 3,114.00 | 3,050.00 | 3,102.40 | 18.16L |
| 2026-04-24 | 3,047.70 | 3,089.00 | 3,035.00 | 3,038.40 | 23.01L |
| 2026-04-23 | 3,105.00 | 3,114.70 | 3,032.20 | 3,047.70 | 45.41L |
| 2026-04-22 | 3,214.10 | 3,249.90 | 3,143.00 | 3,149.70 | 30.97L |
| 2026-04-21 | 3,212.00 | 3,262.30 | 3,212.00 | 3,247.30 | 19.72L |
| 2026-04-20 | 3,207.00 | 3,235.50 | 3,162.60 | 3,221.60 | 32.01L |
| 2026-04-17 | 3,210.00 | 3,242.50 | 3,185.00 | 3,200.20 | 21.80L |
Mahindra & Mahindra Limited is an Indian multinational automotive and farm equipment company headquartered in Mumbai, established in 1945. It operates through segments including Automotive, Farm Equipment, Auto Investments, and Farm Investments, manufacturing vehicles and agricultural machinery both in India and internationally. Notably, it is one of India's oldest and largest automotive companies, with a significant market position and diverse holdings in various sectors.