Mahindra & Mahindra Ltd GDR (Reg S)

(MHID)
Sector: n/a
$36.25
$0.35 0.97
Last updated: 12:00:12

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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