iifl-logo

Mahindra & Mahindra Ltd Historical Data

3,595.7
(-0.24%)
Sep 11, 2025|03:58:46 PM

Invest wise with Expert advice

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

Mahindra & Mahindra Ltd Historical Data

11/08/2025calendar-icon
11/09/2025calendar-icon
Date
Open(₹)
High(₹)
Low(₹)
Close(₹)
No. Of Trades(₹)
Total Turnover(₹)
Deliverable Quantity(₹)

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

22-Aug-2025

3,380

3,4203,375.43,4031,29,2618,53,31,31,905.217,58,254

25-Aug-2025

3,428

3,4293,381.83,398.91,32,7406,31,76,85,152.412,46,324

26-Aug-2025

3,395

3,4143,318.13,330.81,45,64610,47,36,88,99120,34,087

28-Aug-2025

3,375

3,3753,287.33,295.31,80,7709,71,61,60,339.214,98,033

29-Aug-2025

3,271

3,2803,1873,199.52,07,6869,69,71,94,403.816,16,689

01-Sep-2025

3,191.1

3,324.93,191.13,315.41,74,79211,55,85,58,577.621,66,140

02-Sep-2025

3,325

3,3303,2233,234.51,81,10910,05,07,75,94113,66,099

03-Sep-2025

3,269

3,293.73,232.83,2861,21,6388,72,97,29,375.614,08,290

04-Sep-2025

3,527

3,5503,463.43,481.53,53,68826,56,09,76,128.437,22,778

05-Sep-2025

3,511

3,577.83,481.53,561.31,90,25213,15,42,58,911.715,58,866

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

M & M: Related NEWS

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
Mahindra group rejigs senior leadership

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

22 Apr 2025|07:32 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.