Mahindra & Mahindra Limited (INE101A01026)
NSE: M&M | Series: EQ | Date of Listing: 03 Jan, 1996
-
LTP
2,916.95
-97.70 (-3.24 %) -
Open
3,014.65
3,006.00 -
High
3,025.00
3,045.00 -
Low
2,886.35
2,970.50 -
Close
2,906.35
3,014.65 -
52W High
3,222.10
01 Jan, 1970 -
52W Low
1,575.00
24 Jan, 2024
Upper Circuit: 3,316.12
Lower Circuit: 2,713.19
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 3,014.65 | 3,025.00 | 2,886.35 | 2,916.95 | 2,906.35 | -108.30 | -3.59 | 3,222.10 | 1,450.00 | 8,046,336 | 2,350.98 Crore | 178,148 |
| 19 Dec, 2024 | 3,006.00 | 3,045.00 | 2,970.50 | 3,015.00 | 3,014.65 | -36.55 | -1.2 | 3,222.10 | 1,450.00 | 2,372,390 | 713.92 Crore | 126,113 |
| 18 Dec, 2024 | 3,026.10 | 3,062.00 | 3,024.55 | 3,049.30 | 3,051.20 | 9.70 | 0.32 | 3,222.10 | 1,450.00 | 2,014,105 | 613.76 Crore | 107,664 |
| 17 Dec, 2024 | 3,055.10 | 3,093.75 | 3,028.00 | 3,035.20 | 3,041.50 | -43.35 | -1.41 | 3,222.10 | 1,450.00 | 2,564,201 | 783.09 Crore | 130,274 |
| 16 Dec, 2024 | 3,089.40 | 3,092.15 | 3,040.00 | 3,083.30 | 3,084.85 | 3.45 | 0.11 | 3,222.10 | 1,450.00 | 2,300,493 | 705.87 Crore | 108,823 |
| 13 Dec, 2024 | 3,051.00 | 3,093.10 | 3,000.00 | 3,082.65 | 3,081.40 | 13.95 | 0.45 | 3,222.10 | 1,450.00 | 2,467,964 | 754.57 Crore | 161,210 |
| 12 Dec, 2024 | 3,084.80 | 3,086.00 | 3,045.00 | 3,059.65 | 3,067.45 | -4.60 | -0.15 | 3,222.10 | 1,450.00 | 1,958,999 | 600.92 Crore | 103,751 |
| 11 Dec, 2024 | 3,052.00 | 3,115.00 | 3,047.80 | 3,075.30 | 3,072.05 | 5.15 | 0.17 | 3,222.10 | 1,450.00 | 2,409,385 | 742.97 Crore | 123,928 |
| 10 Dec, 2024 | 3,047.95 | 3,081.25 | 3,005.30 | 3,066.00 | 3,066.90 | 15.65 | 0.51 | 3,222.10 | 1,450.00 | 2,061,909 | 626.61 Crore | 112,898 |
| 09 Dec, 2024 | 3,063.40 | 3,073.00 | 3,040.00 | 3,048.00 | 3,051.25 | -21.75 | -0.71 | 3,222.10 | 1,450.00 | 1,879,542 | 574.26 Crore | 92,999 |
| 06 Dec, 2024 | 3,075.50 | 3,099.00 | 3,065.95 | 3,070.00 | 3,073.00 | 1.40 | 0.05 | 3,222.10 | 1,450.00 | 2,688,767 | 828.75 Crore | 140,317 |
| 05 Dec, 2024 | 3,049.95 | 3,099.00 | 3,016.05 | 3,069.00 | 3,071.60 | 39.85 | 1.31 | 3,222.10 | 1,450.00 | 3,797,063 | 1,161.32 Crore | 166,421 |
| 04 Dec, 2024 | 3,003.00 | 3,051.85 | 3,003.00 | 3,025.00 | 3,031.75 | 4.45 | 0.15 | 3,222.10 | 1,450.00 | 3,364,025 | 1,020.17 Crore | 174,102 |
| 03 Dec, 2024 | 3,041.70 | 3,041.70 | 2,987.65 | 3,025.00 | 3,027.30 | 10.90 | 0.36 | 3,222.10 | 1,450.00 | 2,308,865 | 697.29 Crore | 111,711 |
| 02 Dec, 2024 | 2,984.00 | 3,026.25 | 2,961.90 | 3,019.40 | 3,016.40 | 50.30 | 1.7 | 3,222.10 | 1,450.00 | 2,318,823 | 696.64 Crore | 124,690 |
| 29 Nov, 2024 | 2,903.00 | 2,991.65 | 2,903.00 | 2,973.60 | 2,966.10 | 67.40 | 2.33 | 3,222.10 | 1,450.00 | 3,542,836 | 1,047.63 Crore | 213,329 |
| 28 Nov, 2024 | 2,995.00 | 2,999.95 | 2,892.00 | 2,904.00 | 2,898.70 | -106.10 | -3.53 | 3,222.10 | 1,450.00 | 4,457,143 | 1,305.44 Crore | 283,790 |
| 27 Nov, 2024 | 3,025.95 | 3,070.00 | 2,986.05 | 3,000.00 | 3,004.80 | 19.60 | 0.66 | 3,222.10 | 1,450.00 | 3,593,911 | 1,085.81 Crore | 160,444 |
| 26 Nov, 2024 | 3,053.50 | 3,068.10 | 2,952.50 | 3,005.00 | 2,985.20 | -60.40 | -1.98 | 3,222.10 | 1,450.00 | 2,144,702 | 642.95 Crore | 109,018 |
| 25 Nov, 2024 | 3,075.00 | 3,149.65 | 3,022.40 | 3,047.60 | 3,045.60 | 32.65 | 1.08 | 3,222.10 | 1,450.00 | 6,299,837 | 1,933.44 Crore | 231,715 |