iifl-logo

Mahindra & Mahindra Ltd Historical Data

3,375.1
(-0.60%)
Aug 21, 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

22/07/2025calendar-icon
22/08/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

04-Aug-2025

3,170

3,2233,1603,200.21,01,4588,58,94,44,766.915,77,253

05-Aug-2025

3,195

3,2223,170.13,212.294,0425,77,57,96,842.211,08,471

06-Aug-2025

3,212.2

3,240.13,178.63,227.51,01,8095,99,54,14,551.812,83,000

07-Aug-2025

3,198

3,229.63,161.13,211.196,7517,60,72,59,640.915,55,640

08-Aug-2025

3,207

3,214.93,135.63,144.21,35,2955,45,42,53,481.611,15,991

11-Aug-2025

3,150.9

3,2303,130.33,186.21,32,4546,48,80,40,275.714,04,479

12-Aug-2025

3,186.1

3,2533,185.13,236.51,52,78510,72,77,84,089.521,39,543

13-Aug-2025

3,255

3,3003,238.73,282.21,14,5697,97,31,34,836.815,19,092

14-Aug-2025

3,273.2

3,313.53,2623,265.41,04,2674,94,34,76,384.19,06,289

18-Aug-2025

3,350

3,4323,335.33,383.13,29,58319,68,60,00,130.236,99,413

19-Aug-2025

3,400

3,403.93,338.13,3542,14,6118,74,18,54,869.217,05,328

20-Aug-2025

3,354.1

3,404.23,3353,395.61,76,9719,98,08,49,538.821,20,951

21-Aug-2025

3,410

3,4103,3703,375.11,12,7576,65,51,07,263.612,62,106

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, 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.