iifl-logo

Mahindra & Mahindra Ltd Historical Data

3,159.3
(-1.37%)
Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Mahindra & Mahindra Ltd Historical Data

01/07/2025calendar-icon
01/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

03-Jul-2025

3,165.2

3,2213,164.83,174.498,6846,72,23,67,311.211,76,494

04-Jul-2025

3,161.1

3,1773,134.13,162.563,4823,05,43,21,981.64,52,159

07-Jul-2025

3,162.5

3,1733,152.13,160.268,5012,70,00,77,7465,58,959

08-Jul-2025

3,150

3,1683,1233,157.91,20,5414,75,91,68,871.98,37,618

09-Jul-2025

3,145

3,1893,1413,176.369,0743,95,48,24,484.67,62,378

10-Jul-2025

3,172.1

3,192.63,137.63,162.484,1495,37,81,35,216.610,58,849

11-Jul-2025

3,158

3,162.43,062.43,073.21,50,1319,40,43,99,177.819,95,409

14-Jul-2025

3,072.8

3,104.83,053.63,092.193,0309,14,03,20,464.221,12,495

15-Jul-2025

3,086.1

3,148.33,082.93,128.61,23,3998,83,05,61,477.620,15,205

16-Jul-2025

3,128.6

3,2103,082.43,196.51,40,7129,12,44,66,835.817,10,748

17-Jul-2025

3,186.3

3,2383,1713,1951,25,11210,43,16,77,22719,98,058

18-Jul-2025

3,208

3,2523,176.73,192.41,26,6296,53,46,36,726.910,96,179

21-Jul-2025

3,177

3,253.63,152.83,246.71,29,0227,85,33,38,648.513,79,673

22-Jul-2025

3,246.7

3,271.93,210.53,257.21,31,5316,01,20,96,306.29,52,159

23-Jul-2025

3,260

3,3033,2483,268.81,20,5887,07,21,73,921.411,54,275

24-Jul-2025

3,255

3,286.53,243.73,260.91,08,9294,79,71,13,228.79,51,732

25-Jul-2025

3,256

3,2593,2143,246.474,3024,77,85,58,496.39,62,014

28-Jul-2025

3,246.4

3,256.93,199.23,209.81,11,5536,24,38,45,327.813,55,716

29-Jul-2025

3,203

3,225.93,186.63,199.41,32,2005,84,45,75,813.712,71,369

30-Jul-2025

3,195

3,241.63,151.93,208.91,55,4837,02,06,66,358.412,05,888

31-Jul-2025

3,225

3,238.23,135.63,203.12,42,28814,28,70,51,740.920,13,788

01-Aug-2025

3,205

3,2053,116.73,159.31,83,05411,95,22,81,862.420,17,323

M & M: Related NEWS

Mahindra & Mahindra Q1 net profit zooms ~24% to ₹4,083 Crore
31 Jul 2025|12:41 PM

The company said that auto and farm businesses posted strong growth trajectory on higher margins with profits registering 20% growth.

Read More
Top Stocks for Today - 31st July 2025
31 Jul 2025|09:05 AM

Here are some of the stocks that may see significant price movement today: Mahindra & Mahindra, Tata Steel, Jio Financial, etc.

Read More
Mahindra & Mahindra Sees 20% Jump in June Production, Sales Rise 14%
8 Jul 2025|11:22 AM

Sales also saw a lift, moving to 76,335 units, up from just under 67,000 a year ago.

Read More
Mahindra & Mahindra restructures defence units
26 Jun 2025|11:31 AM

As per the company, these changes are part of an internal realignment and do not constitute any court-approved Scheme of Arrangement.

Read More
Mahindra & Mahindra infuses ₹1,652 Crore in Mahindra Finance
10 Jun 2025|12:36 PM

Mahindra also informed that MMFSL’s rights issue has secured approval from the rights issue committee.

Read More
Top Stocks for Today - 9th June 2025
9 Jun 2025|07:45 AM

Here are some of the stocks that may see significant price movement today: Bharat Electronics, Asian Paints, Larsen & Toubro, etc.

Read More
Mahindra & Mahindra May Sales Rise 17% YoY to 84,110 Units
2 Jun 2025|04:25 PM

The total tractor sales, including exports, grew to 40,643 units last month, as against 37,109 units in the year-ago month.

Read More
Mahindra to acquire ~59% stake in SML Isuzu for ₹555 Crore
28 Apr 2025|07:43 AM

Mahindra & Mahindra plans to establish a robust presence in the commercial vehicle segment exceeding 3.5 tonnes.

Read More
Top Stocks for Today - 28th April 2025
28 Apr 2025|07:03 AM

Here are some of the stocks that may see significant price movement today: Reliance Industries, L&T Finance, Force Motors, etc.

Read More
Mahindra group rejigs senior leadership
22 Apr 2025|07:32 AM

The company informed that Sikka, President of the Farm Equipment Sector (FES) of Mahindra & Mahindra Ltd.

Read More

Invest wise with Expert advice

By continuing, I accept the T&C and agree to receive communication on Whatsapp

Knowledge Center
Logo

Logo IIFL Customer Care Number
(Gold/NCD/NBFC/Insurance/NPS)
1860-267-3000 / 7039-050-000

Logo IIFL Capital Services Support WhatsApp Number
+91 9892691696

Download The App Now

appapp
Loading...

Follow us on

facebooktwitterrssyoutubeinstagramlinkedintelegram

2025, IIFL Capital Services Ltd. All Rights Reserved

ATTENTION INVESTORS

RISK DISCLOSURE ON DERIVATIVES

Copyright © IIFL Capital Services Limited (Formerly known as IIFL Securities Ltd). All rights Reserved.

IIFL Capital Services Limited - Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213,IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248, DP SEBI Reg. No. IN-DP-185-2016
ARN NO : 47791 (AMFI Registered Mutual Fund Distributor)

ISO certification icon
We are ISO 27001:2013 Certified.

This Certificate Demonstrates That IIFL As An Organization Has Defined And Put In Place Best-Practice Information Security Processes.