Mahindra & Mahindra Ltd GDR (Reg S)
(MHID)
Sector: n/a
Historic Prices - up to 10 years
|
08/11/2024
|
$35.00
|
$35.40
|
$34.80
|
$35.40
|
28,816
|
|
07/11/2024
|
$34.90
|
$34.90
|
$34.00
|
$34.70
|
36,162
|
|
06/11/2024
|
$34.90
|
$35.00
|
$34.60
|
$34.90
|
37,158
|
|
05/11/2024
|
$34.10
|
$34.70
|
$34.00
|
$34.70
|
38,380
|
|
04/11/2024
|
$34.20
|
$34.50
|
$34.10
|
$34.40
|
38,289
|
|
01/11/2024
|
$33.50
|
$33.90
|
$32.80
|
$33.90
|
27,607
|
|
31/10/2024
|
$32.30
|
$33.70
|
$32.10
|
$32.80
|
57,362
|
|
30/10/2024
|
$32.40
|
$32.90
|
$32.20
|
$32.40
|
79,126
|
|
29/10/2024
|
$32.50
|
$33.20
|
$32.00
|
$32.70
|
40,930
|
|
28/10/2024
|
$33.40
|
$34.00
|
$32.96
|
$33.30
|
48,015
|
|
25/10/2024
|
$32.00
|
$32.50
|
$31.80
|
$32.40
|
70,798
|
|
24/10/2024
|
$33.40
|
$34.00
|
$33.40
|
$33.00
|
7,445
|
|
23/10/2024
|
$34.00
|
$34.60
|
$33.00
|
$33.00
|
41,515
|
|
22/10/2024
|
$34.50
|
$34.70
|
$34.20
|
$34.30
|
30,382
|
|
21/10/2024
|
$34.60
|
$35.50
|
$34.50
|
$35.30
|
54,154
|
|
18/10/2024
|
$35.50
|
$35.60
|
$34.90
|
$35.30
|
74,150
|
|
17/10/2024
|
$35.40
|
$36.20
|
$35.00
|
$35.00
|
20,586
|
|
16/10/2024
|
$36.40
|
$36.60
|
$36.30
|
$36.50
|
16,662
|
|
15/10/2024
|
$36.70
|
$37.60
|
$36.10
|
$37.40
|
36,977
|
|
14/10/2024
|
$37.50
|
$37.80
|
$37.50
|
$37.80
|
92,022
|
|
11/10/2024
|
$37.30
|
$37.30
|
$37.10
|
$37.10
|
21,255
|
|
10/10/2024
|
$38.00
|
$38.10
|
$37.80
|
$37.80
|
32,685
|
|
09/10/2024
|
$37.60
|
$37.90
|
$37.30
|
$37.50
|
30,413
|
|
08/10/2024
|
$36.90
|
$38.40
|
$36.90
|
$37.80
|
61,237
|
|
07/10/2024
|
$36.00
|
$36.60
|
$35.90
|
$36.40
|
39,581
|
|
04/10/2024
|
$37.00
|
$37.20
|
$35.70
|
$35.70
|
57,476
|
|
03/10/2024
|
$37.30
|
$38.10
|
$36.50
|
$37.30
|
17,768
|
|
02/10/2024
|
$37.70
|
$38.00
|
$36.80
|
$37.60
|
134,980
|
|
01/10/2024
|
$37.50
|
$37.80
|
$36.90
|
$37.60
|
200,119
|
|
30/09/2024
|
$37.30
|
$37.40
|
$36.10
|
$36.60
|
45,832
|
|
27/09/2024
|
$38.40
|
$38.60
|
$37.80
|
$38.10
|
31,920
|
|
26/09/2024
|
$37.20
|
$38.30
|
$37.20
|
$38.20
|
42,914
|
|
25/09/2024
|
$37.00
|
$37.60
|
$36.89
|
$37.30
|
67,492
|
|
24/09/2024
|
$36.90
|
$37.70
|
$36.18
|
$36.90
|
119,388
|
|
23/09/2024
|
$36.50
|
$37.10
|
$35.80
|
$36.80
|
45,670
|
|
20/09/2024
|
$35.30
|
$36.20
|
$34.50
|
$35.70
|
26,016
|
|
19/09/2024
|
$33.90
|
$34.10
|
$33.60
|
$33.70
|
55,177
|
|
18/09/2024
|
$34.00
|
$34.00
|
$33.50
|
$33.70
|
17,020
|
|
17/09/2024
|
$33.20
|
$34.00
|
$33.10
|
$33.40
|
15,416
|
|
16/09/2024
|
$33.30
|
$33.30
|
$32.90
|
$33.10
|
11,398
|
|
13/09/2024
|
$32.60
|
$32.80
|
$32.50
|
$32.60
|
56,859
|
|
12/09/2024
|
$32.30
|
$32.80
|
$32.20
|
$32.60
|
9,624
|
|
11/09/2024
|
$32.00
|
$32.00
|
$31.60
|
$31.90
|
23,420
|
|
10/09/2024
|
$32.20
|
$32.70
|
$31.87
|
$32.20
|
99,519
|
|
09/09/2024
|
$32.30
|
$32.40
|
$31.60
|
$32.40
|
18,035
|
|
06/09/2024
|
$32.20
|
$32.50
|
$32.00
|
$32.20
|
194,450
|
|
05/09/2024
|
$32.80
|
$32.80
|
$32.40
|
$32.40
|
60,575
|
|
04/09/2024
|
$32.60
|
$33.20
|
$32.60
|
$32.80
|
27,035
|
|
03/09/2024
|
$33.40
|
$33.40
|
$33.20
|
$33.20
|
31,495
|
|
02/09/2024
|
$33.00
|
$33.60
|
$32.40
|
$33.40
|
49,618
|
|
30/08/2024
|
$33.50
|
$34.30
|
$33.40
|
$33.40
|
111,276
|
|
29/08/2024
|
$33.10
|
$33.60
|
$32.90
|
$33.20
|
43,855
|
|
28/08/2024
|
$33.50
|
$33.60
|
$33.40
|
$33.50
|
13,511
|
|
27/08/2024
|
$33.20
|
$33.70
|
$33.10
|
$33.40
|
14,337
|
|
26/08/2024
|
$32.80
|
$32.80
|
$32.20
|
$32.60
|
23,481
|
|
23/08/2024
|
$32.80
|
$32.80
|
$32.20
|
$32.60
|
23,481
|
|
22/08/2024
|
$32.80
|
$32.80
|
$32.20
|
$32.60
|
23,481
|
|
21/08/2024
|
$32.90
|
$33.20
|
$32.90
|
$33.20
|
14,839
|
|
20/08/2024
|
$32.90
|
$33.30
|
$32.20
|
$33.20
|
134,356
|
|
19/08/2024
|
$33.10
|
$33.60
|
$32.40
|
$33.00
|
5,377
|
|
16/08/2024
|
$33.50
|
$33.60
|
$33.20
|
$33.50
|
24,201
|
|
15/08/2024
|
$32.90
|
$33.10
|
$32.40
|
$32.90
|
7,153
|
|
14/08/2024
|
$32.50
|
$32.80
|
$32.50
|
$32.80
|
25,096
|
|
13/08/2024
|
$32.40
|
$32.50
|
$32.00
|
$32.10
|
22,567
|
|
12/08/2024
|
$32.50
|
$32.60
|
$32.10
|
$32.10
|
34,336
|
|
09/08/2024
|
$32.50
|
$32.90
|
$32.50
|
$32.80
|
4,974
|
|
08/08/2024
|
$32.30
|
$32.40
|
$31.70
|
$32.40
|
45,690
|
|
07/08/2024
|
$32.00
|
$32.30
|
$31.70
|
$32.00
|
76,272
|
|
06/08/2024
|
$32.20
|
$32.20
|
$30.70
|
$31.30
|
42,613
|
|
05/08/2024
|
$31.90
|
$32.40
|
$31.50
|
$32.00
|
32,915
|
|
02/08/2024
|
$33.00
|
$33.00
|
$32.20
|
$32.70
|
11,822
|
|
01/08/2024
|
$34.00
|
$34.20
|
$33.50
|
$33.50
|
62,606
|
|
31/07/2024
|
$35.30
|
$35.50
|
$34.80
|
$35.00
|
49,782
|
|
30/07/2024
|
$35.40
|
$35.90
|
$34.50
|
$35.00
|
226,514
|
|
29/07/2024
|
$34.90
|
$35.60
|
$34.80
|
$35.30
|
93,495
|
|
26/07/2024
|
$34.00
|
$35.30
|
$34.00
|
$33.80
|
36,249
|
|
25/07/2024
|
$33.80
|
$33.90
|
$33.60
|
$33.80
|
10,416
|
|
24/07/2024
|
$33.20
|
$33.80
|
$33.20
|
$33.80
|
42,630
|
|
23/07/2024
|
$33.30
|
$34.10
|
$33.00
|
$33.90
|
53,100
|
|
22/07/2024
|
$33.80
|
$33.80
|
$33.40
|
$33.60
|
19,571
|
|
19/07/2024
|
$33.40
|
$34.00
|
$32.80
|
$32.90
|
17,527
|
|
18/07/2024
|
$33.50
|
$33.80
|
$29.50
|
$33.60
|
29,396
|
|
17/07/2024
|
$33.20
|
$33.70
|
$29.50
|
$33.10
|
15,785
|
|
16/07/2024
|
$33.00
|
$33.20
|
$29.50
|
$33.20
|
13,613
|
|
15/07/2024
|
$32.60
|
$33.20
|
$32.40
|
$32.80
|
14,891
|
|
12/07/2024
|
$32.30
|
$32.60
|
$32.30
|
$32.60
|
13,338
|
|
11/07/2024
|
$32.70
|
$33.20
|
$29.50
|
$32.40
|
61,161
|
|
10/07/2024
|
$32.70
|
$33.50
|
$32.50
|
$32.80
|
38,925
|
|
09/07/2024
|
$34.80
|
$35.20
|
$34.70
|
$35.10
|
20,167
|
|
08/07/2024
|
$34.40
|
$35.00
|
$34.20
|
$34.30
|
20,666
|
|
05/07/2024
|
$34.60
|
$34.70
|
$34.40
|
$34.60
|
29,513
|
|
04/07/2024
|
$34.70
|
$35.40
|
$34.50
|
$34.70
|
81,851
|
|
03/07/2024
|
$34.10
|
$34.50
|
$34.10
|
$34.50
|
8,405
|
|
02/07/2024
|
$34.20
|
$34.80
|
$33.82
|
$34.20
|
38,337
|
|
01/07/2024
|
$34.30
|
$34.60
|
$34.30
|
$34.50
|
68,015
|
|
28/06/2024
|
$34.60
|
$34.90
|
$34.10
|
$34.20
|
119,901
|
|
27/06/2024
|
$33.80
|
$34.90
|
$33.80
|
$34.70
|
20,772
|
|
26/06/2024
|
$34.80
|
$34.90
|
$33.90
|
$34.10
|
109,811
|
|
25/06/2024
|
$34.70
|
$35.00
|
$34.50
|
$35.00
|
26,412
|
|
24/06/2024
|
$34.60
|
$35.10
|
$34.40
|
$35.10
|
6,161
|
|
21/06/2024
|
$34.60
|
$34.80
|
$33.80
|
$34.20
|
336,939
|
|
20/06/2024
|
$34.60
|
$34.60
|
$34.15
|
$34.30
|
28,582
|
|
19/06/2024
|
$35.10
|
$35.60
|
$35.00
|
$35.40
|
77,974
|
|
18/06/2024
|
$35.20
|
$35.50
|
$35.20
|
$34.90
|
23,101
|
|
17/06/2024
|
$35.10
|
$35.20
|
$34.90
|
$34.90
|
25,940
|
|
14/06/2024
|
$35.00
|
$35.00
|
$34.70
|
$34.80
|
34,260
|
|
13/06/2024
|
$33.30
|
$34.30
|
$33.30
|
$34.20
|
25,938
|
|
12/06/2024
|
$33.50
|
$34.20
|
$33.10
|
$33.30
|
66,150
|
|
11/06/2024
|
$33.80
|
$33.80
|
$33.00
|
$33.40
|
12,438
|
|
10/06/2024
|
$33.30
|
$33.70
|
$33.30
|
$33.60
|
7,227
|
|
07/06/2024
|
$32.50
|
$34.90
|
$32.50
|
$33.60
|
52,707
|
|
06/06/2024
|
$32.10
|
$32.56
|
$31.70
|
$31.70
|
137,341
|
|
05/06/2024
|
$32.60
|
$32.70
|
$32.10
|
$32.70
|
88,372
|
|
04/06/2024
|
$30.70
|
$31.28
|
$29.80
|
$30.80
|
108,273
|
|
03/06/2024
|
$31.70
|
$32.30
|
$31.08
|
$31.50
|
47,302
|
|
31/05/2024
|
$30.10
|
$30.30
|
$29.70
|
$30.00
|
68,918
|
|
30/05/2024
|
$29.90
|
$30.60
|
$29.40
|
$29.70
|
47,738
|
|
29/05/2024
|
$30.30
|
$30.90
|
$30.10
|
$30.20
|
68,948
|
|
28/05/2024
|
$30.90
|
$31.40
|
$30.50
|
$30.60
|
41,700
|
|
27/05/2024
|
$31.10
|
$31.70
|
$30.90
|
$31.20
|
24,428
|
|
24/05/2024
|
$31.10
|
$31.70
|
$30.90
|
$31.20
|
24,428
|
|
23/05/2024
|
$30.60
|
$31.40
|
$30.60
|
$31.30
|
30,776
|
|
22/05/2024
|
$30.00
|
$30.50
|
$30.00
|
$30.30
|
61,440
|
|
21/05/2024
|
$29.90
|
$30.42
|
$29.90
|
$30.40
|
384,997
|
|
20/05/2024
|
$30.00
|
$30.50
|
$29.70
|
$29.70
|
34,001
|
|
17/05/2024
|
$29.80
|
$30.70
|
$29.40
|
$29.80
|
142,813
|
|
16/05/2024
|
$27.70
|
$29.40
|
$27.50
|
$28.80
|
14,420
|
|
15/05/2024
|
$27.60
|
$27.80
|
$27.50
|
$27.80
|
9,627
|
|
14/05/2024
|
$27.10
|
$27.40
|
$26.90
|
$27.30
|
9,153
|
|
13/05/2024
|
$26.30
|
$26.60
|
$26.10
|
$26.50
|
14,410
|
|
10/05/2024
|
$26.40
|
$26.50
|
$26.20
|
$26.20
|
8,655
|