Mahindra & Mahindra Ltd GDR (Reg S)
(MHID)
Sector: n/a
Historic Prices - up to 10 years
|
03/04/2025
|
$30.40
|
$30.70
|
$30.30
|
$30.50
|
11,832
|
|
02/04/2025
|
$30.60
|
$30.70
|
$30.40
|
$30.70
|
13,390
|
|
01/04/2025
|
$30.70
|
$30.87
|
$30.50
|
$30.60
|
40,344
|
|
31/03/2025
|
$30.70
|
$31.00
|
$30.60
|
$31.00
|
13,699
|
|
28/03/2025
|
$31.10
|
$31.28
|
$30.90
|
$31.10
|
48,409
|
|
27/03/2025
|
$31.70
|
$32.08
|
$31.60
|
$31.70
|
27,253
|
|
26/03/2025
|
$32.30
|
$32.50
|
$31.80
|
$31.80
|
36,774
|
|
25/03/2025
|
$31.90
|
$32.00
|
$31.80
|
$31.90
|
20,720
|
|
24/03/2025
|
$32.00
|
$32.40
|
$32.00
|
$32.30
|
3,630
|
|
21/03/2025
|
$33.20
|
$33.20
|
$32.10
|
$32.30
|
30,384
|
|
20/03/2025
|
$32.50
|
$32.60
|
$32.40
|
$32.50
|
3,026
|
|
19/03/2025
|
$32.00
|
$32.20
|
$32.00
|
$32.10
|
9,587
|
|
18/03/2025
|
$32.00
|
$32.10
|
$31.80
|
$32.10
|
7,962
|
|
17/03/2025
|
$30.50
|
$31.20
|
$30.50
|
$31.20
|
12,523
|
|
14/03/2025
|
$30.20
|
$30.50
|
$30.20
|
$30.40
|
9,418
|
|
13/03/2025
|
$30.20
|
$30.40
|
$30.10
|
$30.10
|
4,666
|
|
12/03/2025
|
$30.20
|
$30.40
|
$30.20
|
$30.40
|
13,395
|
|
11/03/2025
|
$30.10
|
$30.40
|
$29.91
|
$30.10
|
166,112
|
|
10/03/2025
|
$31.00
|
$31.00
|
$30.50
|
$30.70
|
19,268
|
|
07/03/2025
|
$31.20
|
$31.30
|
$31.00
|
$31.10
|
2,661
|
|
06/03/2025
|
$31.30
|
$31.50
|
$31.20
|
$31.50
|
6,085
|
|
05/03/2025
|
$31.20
|
$31.20
|
$30.90
|
$31.10
|
83,726
|
|
04/03/2025
|
$29.50
|
$29.80
|
$29.50
|
$29.80
|
21,303
|
|
03/03/2025
|
$30.00
|
$30.20
|
$29.70
|
$30.20
|
129,052
|
|
28/02/2025
|
$30.00
|
$32.45
|
$29.40
|
$29.60
|
51,223
|
|
27/02/2025
|
$31.20
|
$31.20
|
$30.70
|
$30.80
|
109,003
|
|
26/02/2025
|
$31.60
|
$31.90
|
$31.60
|
$31.80
|
2,898
|
|
25/02/2025
|
$31.80
|
$32.00
|
$31.50
|
$31.50
|
24,209
|
|
24/02/2025
|
$31.00
|
$31.20
|
$30.65
|
$31.20
|
44,215
|
|
21/02/2025
|
$30.60
|
$31.00
|
$30.40
|
$30.50
|
18,756
|
|
20/02/2025
|
$32.50
|
$32.60
|
$32.40
|
$32.60
|
16,231
|
|
19/02/2025
|
$31.70
|
$31.70
|
$31.48
|
$31.60
|
164,910
|
|
18/02/2025
|
$31.90
|
$32.86
|
$31.70
|
$32.00
|
97,122
|
|
17/02/2025
|
$32.50
|
$32.70
|
$32.30
|
$32.50
|
34,276
|
|
14/02/2025
|
$33.70
|
$34.00
|
$33.40
|
$33.90
|
36,072
|
|
13/02/2025
|
$34.60
|
$34.60
|
$34.10
|
$34.50
|
26,674
|
|
12/02/2025
|
$34.60
|
$34.70
|
$34.10
|
$34.20
|
11,660
|
|
11/02/2025
|
$35.70
|
$35.70
|
$35.30
|
$35.40
|
5,149
|
|
10/02/2025
|
$36.20
|
$36.47
|
$35.70
|
$35.90
|
72,094
|
|
07/02/2025
|
$36.20
|
$36.60
|
$35.70
|
$36.00
|
17,083
|
|
06/02/2025
|
$35.90
|
$36.10
|
$35.80
|
$36.50
|
3,743
|
|
05/02/2025
|
$36.60
|
$36.70
|
$36.30
|
$36.50
|
29,148
|
|
04/02/2025
|
$36.30
|
$36.80
|
$36.20
|
$36.40
|
77,493
|
|
03/02/2025
|
$36.10
|
$36.50
|
$36.00
|
$36.40
|
7,571
|
|
31/01/2025
|
$34.60
|
$34.70
|
$34.40
|
$34.40
|
13,753
|
|
30/01/2025
|
$34.50
|
$34.50
|
$33.52
|
$34.10
|
50,606
|
|
29/01/2025
|
$33.50
|
$33.90
|
$33.50
|
$33.60
|
56,653
|
|
28/01/2025
|
$33.40
|
$33.60
|
$32.81
|
$33.00
|
111,153
|
|
27/01/2025
|
$32.80
|
$32.90
|
$32.60
|
$32.90
|
28,929
|
|
24/01/2025
|
$32.60
|
$32.80
|
$32.20
|
$32.60
|
252,656
|
|
23/01/2025
|
$33.10
|
$33.30
|
$33.10
|
$33.30
|
17,888
|
|
22/01/2025
|
$32.40
|
$32.90
|
$32.40
|
$32.80
|
28,982
|
|
21/01/2025
|
$33.00
|
$33.00
|
$32.30
|
$32.50
|
12,697
|
|
20/01/2025
|
$33.20
|
$33.80
|
$33.20
|
$33.70
|
153,872
|
|
17/01/2025
|
$33.50
|
$34.00
|
$33.50
|
$33.70
|
141,947
|
|
16/01/2025
|
$34.40
|
$34.50
|
$34.10
|
$34.50
|
20,963
|
|
15/01/2025
|
$34.10
|
$34.50
|
$34.10
|
$34.50
|
14,830
|
|
14/01/2025
|
$35.30
|
$35.30
|
$35.00
|
$35.20
|
3,857
|
|
13/01/2025
|
$34.90
|
$35.00
|
$34.40
|
$34.50
|
12,950
|
|
10/01/2025
|
$36.00
|
$36.10
|
$35.50
|
$35.70
|
10,290
|
|
09/01/2025
|
$36.50
|
$36.60
|
$36.30
|
$36.40
|
14,966
|
|
08/01/2025
|
$35.70
|
$36.40
|
$35.70
|
$36.00
|
19,509
|
|
07/01/2025
|
$36.20
|
$36.43
|
$36.00
|
$36.10
|
31,414
|
|
06/01/2025
|
$36.30
|
$37.00
|
$36.10
|
$36.10
|
65,834
|
|
03/01/2025
|
$37.30
|
$37.30
|
$37.10
|
$37.20
|
20,118
|
|
02/01/2025
|
$37.50
|
$37.60
|
$36.80
|
$37.50
|
65,764
|
|
01/01/2025
|
$35.30
|
$35.40
|
$35.30
|
$35.40
|
13,726
|
|
31/12/2024
|
$35.30
|
$35.40
|
$35.30
|
$35.40
|
13,726
|
|
30/12/2024
|
$35.60
|
$36.40
|
$35.30
|
$35.40
|
16,559
|
|
27/12/2024
|
$35.40
|
$36.50
|
$35.40
|
$35.70
|
2,666
|
|
26/12/2024
|
$34.70
|
$35.30
|
$34.50
|
$34.60
|
10,596
|
|
25/12/2024
|
$34.70
|
$35.30
|
$34.50
|
$34.60
|
10,596
|
|
24/12/2024
|
$34.70
|
$35.30
|
$34.50
|
$34.60
|
10,596
|
|
23/12/2024
|
$34.00
|
$34.40
|
$33.40
|
$34.40
|
22,509
|
|
20/12/2024
|
$34.90
|
$35.00
|
$34.00
|
$34.70
|
38,952
|
|
19/12/2024
|
$35.50
|
$35.70
|
$35.00
|
$35.40
|
3,608
|
|
18/12/2024
|
$36.00
|
$36.10
|
$35.90
|
$36.00
|
3,557
|
|
17/12/2024
|
$36.10
|
$36.50
|
$35.80
|
$35.90
|
7,033
|
|
16/12/2024
|
$36.30
|
$37.00
|
$35.60
|
$36.30
|
23,042
|
|
13/12/2024
|
$36.30
|
$36.60
|
$35.60
|
$36.60
|
7,915
|
|
12/12/2024
|
$36.10
|
$36.80
|
$33.90
|
$36.10
|
10,572
|
|
11/12/2024
|
$36.60
|
$36.70
|
$36.40
|
$36.50
|
29,306
|
|
10/12/2024
|
$36.00
|
$36.50
|
$35.70
|
$36.40
|
7,311
|
|
09/12/2024
|
$36.00
|
$36.70
|
$35.90
|
$36.20
|
49,515
|
|
06/12/2024
|
$36.50
|
$36.60
|
$36.30
|
$36.50
|
13,706
|
|
05/12/2024
|
$36.00
|
$36.60
|
$35.90
|
$36.30
|
19,820
|
|
04/12/2024
|
$35.80
|
$35.90
|
$35.60
|
$35.90
|
25,730
|
|
03/12/2024
|
$35.80
|
$35.80
|
$35.50
|
$35.50
|
80,984
|
|
02/12/2024
|
$35.60
|
$37.10
|
$35.32
|
$35.80
|
37,330
|
|
29/11/2024
|
$35.70
|
$36.20
|
$35.00
|
$35.30
|
145,398
|
|
28/11/2024
|
$34.90
|
$35.59
|
$34.50
|
$34.50
|
17,629
|
|
27/11/2024
|
$35.90
|
$36.20
|
$35.60
|
$35.60
|
5,007
|
|
26/11/2024
|
$35.40
|
$36.43
|
$35.10
|
$35.70
|
52,605
|
|
25/11/2024
|
$36.60
|
$36.70
|
$35.70
|
$35.00
|
68,641
|
|
22/11/2024
|
$35.30
|
$36.40
|
$34.49
|
$35.00
|
105,359
|
|
21/11/2024
|
$35.20
|
$35.20
|
$34.80
|
$35.00
|
22,639
|
|
20/11/2024
|
$35.50
|
$35.60
|
$34.70
|
$35.20
|
13,559
|
|
19/11/2024
|
$35.40
|
$35.70
|
$35.00
|
$35.30
|
31,227
|
|
18/11/2024
|
$33.90
|
$34.50
|
$33.60
|
$34.00
|
9,762
|
|
15/11/2024
|
$33.70
|
$34.30
|
$33.50
|
$33.70
|
87,620
|
|
14/11/2024
|
$33.50
|
$33.80
|
$33.30
|
$33.70
|
53,673
|
|
13/11/2024
|
$33.40
|
$34.00
|
$33.20
|
$33.60
|
35,825
|
|
12/11/2024
|
$34.40
|
$35.00
|
$34.20
|
$34.30
|
84,797
|
|
11/11/2024
|
$34.70
|
$35.39
|
$34.40
|
$34.90
|
30,238
|
|
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
|