Mahindra & Mahindra Ltd GDR (Reg S)
(MHID)
Sector: n/a
Historic Prices - up to 10 years
|
12/06/2025
|
$35.40
|
$35.80
|
$34.90
|
$34.90
|
60,151
|
|
11/06/2025
|
$35.80
|
$36.00
|
$35.70
|
$36.00
|
15,924
|
|
10/06/2025
|
$35.80
|
$35.97
|
$35.60
|
$35.70
|
21,867
|
|
09/06/2025
|
$35.80
|
$35.90
|
$35.60
|
$35.60
|
4,107
|
|
06/06/2025
|
$35.70
|
$36.20
|
$35.70
|
$36.00
|
51,828
|
|
05/06/2025
|
$35.30
|
$35.40
|
$35.10
|
$35.40
|
4,968
|
|
04/06/2025
|
$35.30
|
$35.40
|
$35.10
|
$35.40
|
10,371
|
|
03/06/2025
|
$35.30
|
$35.50
|
$35.10
|
$35.30
|
8,757
|
|
02/06/2025
|
$35.00
|
$35.40
|
$35.00
|
$35.30
|
8,209
|
|
30/05/2025
|
$34.40
|
$35.46
|
$34.10
|
$34.30
|
6,537
|
|
29/05/2025
|
$34.90
|
$35.10
|
$34.60
|
$34.90
|
5,686
|
|
28/05/2025
|
$34.90
|
$35.10
|
$34.80
|
$35.00
|
4,713
|
|
27/05/2025
|
$35.60
|
$35.60
|
$35.10
|
$35.50
|
2,673
|
|
26/05/2025
|
$35.00
|
$35.20
|
$34.80
|
$35.00
|
6,400
|
|
23/05/2025
|
$35.00
|
$35.20
|
$34.80
|
$35.00
|
6,398
|
|
22/05/2025
|
$34.90
|
$35.00
|
$34.60
|
$35.00
|
16,647
|
|
21/05/2025
|
$35.90
|
$36.10
|
$35.80
|
$36.10
|
10,950
|
|
20/05/2025
|
$36.10
|
$36.10
|
$35.50
|
$35.70
|
14,803
|
|
19/05/2025
|
$36.50
|
$36.70
|
$35.60
|
$36.70
|
46,766
|
|
16/05/2025
|
$36.40
|
$36.42
|
$36.20
|
$36.30
|
26,472
|
|
15/05/2025
|
$36.20
|
$36.60
|
$36.10
|
$36.30
|
176,172
|
|
14/05/2025
|
$36.20
|
$36.30
|
$36.00
|
$36.10
|
20,774
|
|
13/05/2025
|
$36.10
|
$36.20
|
$35.50
|
$35.60
|
26,186
|
|
12/05/2025
|
$35.70
|
$36.60
|
$35.70
|
$36.60
|
3,269
|
|
09/05/2025
|
$35.10
|
$35.30
|
$34.70
|
$34.90
|
11,544
|
|
08/05/2025
|
$36.00
|
$36.00
|
$34.30
|
$34.30
|
20,766
|
|
07/05/2025
|
$36.40
|
$36.60
|
$36.30
|
$36.30
|
11,358
|
|
06/05/2025
|
$36.00
|
$36.40
|
$36.00
|
$36.40
|
8,491
|
|
05/05/2025
|
$34.80
|
$34.90
|
$34.40
|
$34.70
|
4,212
|
|
02/05/2025
|
$34.80
|
$34.90
|
$34.40
|
$34.70
|
4,199
|
|
01/05/2025
|
$34.50
|
$34.60
|
$34.20
|
$34.60
|
2,754
|
|
30/04/2025
|
$34.60
|
$34.70
|
$34.00
|
$34.30
|
32,501
|
|
29/04/2025
|
$34.20
|
$34.40
|
$34.10
|
$34.20
|
34,221
|
|
28/04/2025
|
$34.00
|
$34.50
|
$34.00
|
$34.40
|
6,792
|
|
25/04/2025
|
$33.20
|
$33.90
|
$33.20
|
$33.60
|
44,662
|
|
24/04/2025
|
$33.50
|
$34.00
|
$33.30
|
$34.00
|
23,951
|
|
23/04/2025
|
$33.60
|
$34.10
|
$33.50
|
$33.90
|
29,299
|
|
22/04/2025
|
$32.80
|
$33.20
|
$32.70
|
$33.20
|
16,769
|
|
21/04/2025
|
$31.10
|
$31.30
|
$31.00
|
$31.20
|
14,883
|
|
18/04/2025
|
$31.10
|
$31.30
|
$31.00
|
$31.20
|
14,883
|
|
17/04/2025
|
$31.10
|
$32.00
|
$31.00
|
$31.20
|
14,855
|
|
16/04/2025
|
$30.70
|
$30.70
|
$30.50
|
$30.60
|
29,541
|
|
15/04/2025
|
$30.70
|
$31.00
|
$30.60
|
$31.00
|
49,143
|
|
14/04/2025
|
$30.10
|
$30.30
|
$30.10
|
$30.30
|
4,855
|
|
11/04/2025
|
$29.60
|
$29.90
|
$29.40
|
$29.60
|
19,222
|
|
10/04/2025
|
$30.80
|
$30.80
|
$29.00
|
$29.20
|
38,241
|
|
09/04/2025
|
$29.50
|
$29.50
|
$28.40
|
$28.70
|
29,616
|
|
08/04/2025
|
$29.10
|
$29.60
|
$29.00
|
$29.20
|
13,216
|
|
07/04/2025
|
$28.70
|
$29.40
|
$28.30
|
$28.30
|
19,297
|
|
04/04/2025
|
$30.30
|
$30.30
|
$29.50
|
$29.70
|
11,416
|
|
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
|