MNM.BO Historical Prices | MAHINDRA & MAHINDRA LTD. Stock

Dow

0.49% Nasdaq

0.39%

Mahindra & Mahindra Ltd. (MNM.BO)

-BSE

987.40 16.15(1.61%) 5:59AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Aug 23, 2012	786.00	789.40	769.55	771.65	58,200	771.65
Aug 22, 2012	782.00	790.00	778.05	783.80	62,400	783.80
Aug 21, 2012	770.10	787.00	767.00	784.05	110,800	784.05
Aug 20, 2012	767.10	767.10	767.10	767.10	0	767.10
Aug 17, 2012	765.00	777.00	760.00	767.10	118,600	767.10
Aug 16, 2012	749.75	768.00	749.00	763.00	146,500	763.00
Aug 15, 2012	747.10	747.10	747.10	747.10	0	747.10
Aug 14, 2012	741.90	750.80	738.00	747.10	215,800	747.10
Aug 13, 2012	740.00	741.50	730.55	739.80	77,900	739.80
Aug 10, 2012	743.00	744.40	734.00	738.65	116,900	738.65
Aug 9, 2012	730.00	752.60	728.70	743.50	240,200	743.50
Aug 8, 2012	700.00	728.25	699.90	722.75	343,700	722.75
Aug 7, 2012	696.00	700.65	691.50	695.50	50,200	695.50
Aug 6, 2012	690.00	695.75	687.00	693.10	51,800	693.10
Aug 3, 2012	693.00	693.00	681.55	685.40	58,000	685.40
Aug 2, 2012	696.90	698.00	690.00	695.40	37,100	695.40
Aug 1, 2012	703.00	709.00	695.00	698.25	123,400	698.25
Jul 31, 2012	705.25	711.55	691.00	700.45	78,200	700.45
Jul 30, 2012	688.00	706.00	688.00	704.40	54,700	704.40
Jul 27, 2012	688.00	693.75	682.15	687.65	37,900	687.65
Jul 26, 2012	687.00	687.00	678.75	681.80	33,800	681.80
Jul 25, 2012	685.00	686.20	675.10	681.95	57,400	681.95
Jul 24, 2012	693.00	699.50	684.25	686.50	44,100	686.50
Jul 23, 2012	701.00	706.00	691.30	692.70	37,200	692.70
Jul 20, 2012	705.00	712.00	700.15	703.60	31,500	703.60
Jul 19, 2012	712.90	717.40	706.60	710.25	44,200	710.25
Jul 18, 2012	708.10	713.00	693.95	709.25	72,100	709.25
Jul 17, 2012	719.50	724.85	703.10	708.70	227,400	708.70
Jul 16, 2012	723.70	727.95	716.00	717.70	57,000	717.70
Jul 13, 2012	721.90	725.00	716.15	720.05	138,500	720.05
Jul 12, 2012	719.90	723.90	715.50	717.60	95,600	717.60
Jul 12, 2012	12.50 Dividend
Jul 11, 2012	730.00	738.50	728.25	732.95	60,400	720.45
Jul 10, 2012	734.90	737.00	730.30	733.80	82,300	721.29
Jul 9, 2012	725.70	737.00	725.70	729.30	112,700	716.86
Jul 6, 2012	722.15	733.00	722.10	731.10	166,300	718.63
Jul 5, 2012	718.50	726.00	716.10	722.75	83,600	710.42
Jul 4, 2012	719.90	727.55	717.00	718.60	88,100	706.34
Jul 3, 2012	715.25	721.00	712.15	716.55	76,100	704.33
Jul 2, 2012	710.50	717.80	702.00	713.75	144,500	701.58
Jun 29, 2012	697.00	712.75	697.00	706.90	120,500	694.84
Jun 28, 2012	694.25	701.00	685.05	689.65	82,000	677.89
Jun 27, 2012	696.25	700.30	685.75	692.15	55,600	680.35
Jun 26, 2012	686.00	699.90	685.20	693.85	49,700	682.02
Jun 25, 2012	705.00	707.30	686.00	689.35	67,200	677.59
Jun 22, 2012	694.00	703.00	689.05	697.40	65,100	685.51
Jun 21, 2012	693.00	696.50	682.40	695.00	125,600	683.15
Jun 20, 2012	700.00	702.50	692.55	694.60	58,300	682.75
Jun 19, 2012	690.50	699.75	690.00	695.00	73,800	683.15
Jun 18, 2012	700.00	709.65	683.40	691.05	116,800	679.26
Jun 15, 2012	685.00	699.80	684.00	697.40	187,500	685.51
Jun 14, 2012	684.65	693.90	677.35	680.10	77,900	668.50
Jun 13, 2012	691.10	692.00	676.05	683.10	161,100	671.45
Jun 12, 2012	678.50	699.40	675.00	695.30	81,400	683.44
Jun 11, 2012	694.00	696.90	677.05	680.10	58,400	668.50
Jun 8, 2012	683.10	693.70	676.20	687.85	84,900	676.12
Jun 7, 2012	676.00	690.50	650.00	687.90	121,000	676.17
Jun 6, 2012	658.90	677.00	657.00	675.70	266,300	664.18
Jun 5, 2012	653.00	658.35	650.25	654.75	67,500	643.58
Jun 4, 2012	643.80	650.00	636.20	649.10	68,400	638.03
Jun 1, 2012	650.00	654.90	639.35	644.85	132,500	633.85
May 31, 2012	656.40	657.50	648.00	651.70	122,700	640.59
May 30, 2012	659.00	662.80	649.10	657.20	400,400	645.99
May 29, 2012	657.00	661.00	652.25	656.25	68,500	645.06
May 28, 2012	645.00	656.10	641.90	654.25	87,700	643.09
May 25, 2012	649.00	654.95	636.10	638.15	143,000	627.27
May 24, 2012	651.00	656.00	634.80	651.15	152,000	640.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On MNM.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Mahindra & Mahindra Ltd. (MNM.BO)