Mahindra & Mahindra Limited (INE101A01026)
NSE: M&M | Series: EQ | Date of Listing: 03 Jan, 1996
-
LTP
2,617.00
-20.55 (-0.78 %) -
Open
2,607.75
2,631.10 -
High
2,652.40
2,660.00 -
Low
2,600.25
2,625.30 -
Close
2,611.45
2,637.55 -
52W High
3,270.95
10 Feb, 2025 -
52W Low
1,956.20
03 Apr, 2024
Upper Circuit: 2,901.31
Lower Circuit: 2,373.80
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 2,607.75 | 2,652.40 | 2,600.25 | 2,617.00 | 2,611.45 | -26.10 | -0.99 | 3,270.95 | 1,450.00 | 2,361,203 | 619.80 Crore | 126,111 |
| 02 Apr, 2025 | 2,631.10 | 2,660.00 | 2,625.30 | 2,637.95 | 2,637.55 | -0.35 | -0.01 | 3,270.95 | 1,450.00 | 2,243,574 | 592.54 Crore | 129,253 |
| 01 Apr, 2025 | 2,652.80 | 2,728.00 | 2,623.15 | 2,640.00 | 2,637.90 | -27.90 | -1.05 | 3,270.95 | 1,450.00 | 3,300,417 | 878.74 Crore | 171,785 |
| 28 Mar, 2025 | 2,735.80 | 2,739.70 | 2,635.00 | 2,661.15 | 2,665.80 | -67.20 | -2.46 | 3,270.95 | 1,450.00 | 6,074,446 | 1,615.58 Crore | 283,613 |
| 27 Mar, 2025 | 2,735.00 | 2,751.00 | 2,695.55 | 2,734.00 | 2,733.00 | -9.25 | -0.34 | 3,270.95 | 1,450.00 | 4,325,599 | 1,179.64 Crore | 216,437 |
| 26 Mar, 2025 | 2,751.30 | 2,795.00 | 2,737.05 | 2,742.05 | 2,742.25 | 6.25 | 0.23 | 3,270.95 | 1,450.00 | 3,111,504 | 858.56 Crore | 155,421 |
| 25 Mar, 2025 | 2,774.70 | 2,802.45 | 2,725.05 | 2,730.50 | 2,736.00 | -38.70 | -1.39 | 3,270.95 | 1,450.00 | 3,576,766 | 984.35 Crore | 220,783 |
| 24 Mar, 2025 | 2,815.30 | 2,822.15 | 2,709.40 | 2,777.00 | 2,774.70 | -27.15 | -0.97 | 3,270.95 | 1,450.00 | 5,395,134 | 1,488.23 Crore | 262,642 |
| 21 Mar, 2025 | 2,839.10 | 2,893.00 | 2,781.25 | 2,787.20 | 2,801.85 | -26.25 | -0.93 | 3,270.95 | 1,450.00 | 3,824,316 | 1,083.76 Crore | 128,915 |
| 20 Mar, 2025 | 2,803.75 | 2,847.00 | 2,801.00 | 2,838.00 | 2,828.10 | 39.00 | 1.4 | 3,270.95 | 1,450.00 | 2,354,374 | 665.59 Crore | 146,188 |
| 19 Mar, 2025 | 2,795.00 | 2,831.90 | 2,779.55 | 2,785.00 | 2,789.10 | -2.30 | -0.08 | 3,270.95 | 1,450.00 | 2,438,912 | 683.87 Crore | 130,749 |
| 18 Mar, 2025 | 2,732.30 | 2,798.00 | 2,715.05 | 2,785.00 | 2,791.40 | 86.25 | 3.19 | 3,270.95 | 1,450.00 | 3,522,624 | 975.62 Crore | 147,651 |
| 17 Mar, 2025 | 2,635.00 | 2,727.05 | 2,635.00 | 2,701.00 | 2,705.15 | 61.65 | 2.33 | 3,270.95 | 1,450.00 | 2,527,623 | 679.72 Crore | 160,528 |
| 13 Mar, 2025 | 2,677.10 | 2,686.35 | 2,618.30 | 2,644.50 | 2,643.50 | -9.80 | -0.37 | 3,270.95 | 1,450.00 | 2,446,428 | 646.68 Crore | 126,240 |
| 12 Mar, 2025 | 2,645.60 | 2,678.00 | 2,636.10 | 2,650.00 | 2,653.30 | 7.70 | 0.29 | 3,270.95 | 1,450.00 | 3,447,155 | 915.47 Crore | 149,821 |
| 11 Mar, 2025 | 2,684.75 | 2,685.00 | 2,613.15 | 2,657.85 | 2,645.60 | -57.00 | -2.11 | 3,270.95 | 1,450.00 | 3,616,140 | 957.62 Crore | 202,979 |
| 10 Mar, 2025 | 2,695.00 | 2,734.65 | 2,665.10 | 2,699.00 | 2,702.60 | -25.25 | -0.93 | 3,270.95 | 1,450.00 | 2,520,931 | 682.21 Crore | 112,467 |
| 07 Mar, 2025 | 2,721.30 | 2,765.95 | 2,708.10 | 2,728.10 | 2,727.85 | -14.55 | -0.53 | 3,270.95 | 1,450.00 | 1,886,774 | 515.90 Crore | 119,343 |
| 06 Mar, 2025 | 2,748.00 | 2,766.85 | 2,695.00 | 2,740.60 | 2,742.40 | 15.80 | 0.58 | 3,270.95 | 1,450.00 | 3,706,264 | 1,014.13 Crore | 152,491 |
| 05 Mar, 2025 | 2,661.95 | 2,736.90 | 2,642.65 | 2,721.35 | 2,726.60 | 113.25 | 4.33 | 3,270.95 | 1,450.00 | 3,665,710 | 992.88 Crore | 180,134 |
| 04 Mar, 2025 | 2,561.00 | 2,627.30 | 2,550.00 | 2,612.85 | 2,613.35 | 1.45 | 0.06 | 3,270.95 | 1,450.00 | 1,984,876 | 516.75 Crore | 118,486 |
| 03 Mar, 2025 | 2,613.80 | 2,695.95 | 2,595.00 | 2,612.00 | 2,611.90 | 26.80 | 1.04 | 3,270.95 | 1,450.00 | 4,340,806 | 1,140.79 Crore | 218,511 |