iifl-logo

Mahindra & Mahindra Ltd Historical Data

3,492.8
(0.60%)
Oct 7, 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

07/09/2025calendar-icon
07/10/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

08-Sep-2025

3,585

3,715.23,579.13,701.42,20,53816,98,51,71,65024,61,463

09-Sep-2025

3,702.2

3,723.83,673.13,696.31,94,15710,64,20,60,040.713,96,612

10-Sep-2025

3,702

3,708.93,591.43,604.41,49,1958,32,87,64,832.911,76,435

11-Sep-2025

3,620

3,647.93,5803,595.71,28,9337,01,44,30,014.510,57,975

12-Sep-2025

3,594.9

3,6413,5823,589.91,29,43710,21,87,04,650.119,82,368

15-Sep-2025

3,590

3,603.43,526.63,530.31,40,4959,04,12,91,874.419,03,461

16-Sep-2025

3,545

3,619.93,528.93,6081,17,9528,82,53,61,957.912,22,837

17-Sep-2025

3,608

3,644.93,593.13,633.292,6598,11,36,52,038.513,64,428

18-Sep-2025

3,636.1

3,6503,603.33,642.21,07,8969,00,23,15,211.417,35,583

19-Sep-2025

3,601

3,636.73,584.53,592.11,16,78914,47,54,07,169.330,68,776

22-Sep-2025

3,600

3,616.63,569.33,584.880,5065,97,76,94,949.510,96,368

23-Sep-2025

3,610

3,679.23,606.83,614.61,26,8619,15,18,89,431.912,08,006

24-Sep-2025

3,614.5

3,626.33,5683,574.999,5354,74,35,96,9867,56,135

25-Sep-2025

3,579.9

3,584.13,521.83,5301,20,7497,46,73,76,220.713,21,489

26-Sep-2025

3,510

3,547.53,391.63,396.52,11,84610,47,53,89,442.720,25,745

29-Sep-2025

3,419

3,4583,4053,418.12,11,08910,89,59,80,137.621,41,544

30-Sep-2025

3,420

3,4543,393.13,4271,21,8168,94,34,78,480.416,71,536

01-Oct-2025

3,419.2

3,5013,415.53,463.41,20,3948,19,91,17,035.712,59,560

03-Oct-2025

3,462.1

3,492.43,404.23,4621,22,0728,12,23,29,194.815,34,565

06-Oct-2025

3,462

3,4803,425.13,47271,2264,00,40,68,116.56,15,108

07-Oct-2025

3,468.1

3,521.43,465.13,492.888,9445,26,89,52,345.46,74,314

M & M: Related NEWS

Top Stocks for Today - 12th September 2025

Here are some of the stocks that may see significant price movement today: Infosys, Mahindra & Mahindra, Lodha Developers, etc.

12 Sep 2025|07:49 AM
Read More
Mahindra & Mahindra Q1 net profit zooms ~24% to ₹4,083 Crore

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

31 Jul 2025|12:41 PM
Read More
Top Stocks for Today - 31st July 2025

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

31 Jul 2025|09:05 AM
Read More
Mahindra & Mahindra Sees 20% Jump in June Production, Sales Rise 14%

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

8 Jul 2025|11:22 AM
Read More
Mahindra & Mahindra restructures defence units

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

26 Jun 2025|11:31 AM
Read More
Mahindra & Mahindra infuses ₹1,652 Crore in Mahindra Finance

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

10 Jun 2025|12:36 PM
Read More
Top Stocks for Today - 9th June 2025

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

9 Jun 2025|07:45 AM
Read More
Mahindra & Mahindra May Sales Rise 17% YoY to 84,110 Units

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

2 Jun 2025|04:25 PM
Read More
Mahindra to acquire ~59% stake in SML Isuzu for ₹555 Crore

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

28 Apr 2025|07:43 AM
Read More
Top Stocks for Today - 28th April 2025

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

28 Apr 2025|07:03 AM
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, BSE Enlistment Number (RA): 5016
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.