MAHMF - Mahindra & Mahindra Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20198.088.298.058.058.051,642
Jul 19, 20199.419.419.419.419.41-
Jul 18, 20199.419.419.419.419.41-
Jul 17, 20199.419.419.419.419.413,000
Jul 17, 20190.122 Dividend
Jul 16, 20199.419.419.419.419.29-
Jul 15, 20199.419.419.419.419.29-
Jul 12, 20199.419.419.419.419.29-
Jul 11, 20199.419.419.419.419.29-
Jul 10, 20199.419.419.419.419.29-
Jul 09, 20199.419.419.419.419.29-
Jul 08, 20199.419.419.419.419.29-
Jul 05, 20199.419.419.419.419.29-
Jul 03, 20199.419.419.419.419.29-
Jul 02, 20199.419.419.419.419.29-
Jul 01, 20199.419.419.419.419.29200
Jun 28, 20199.359.359.359.359.23-
Jun 27, 20199.359.359.359.359.23-
Jun 26, 20199.359.359.359.359.23-
Jun 25, 20199.359.359.359.359.23-
Jun 24, 20199.359.359.359.359.23-
Jun 21, 20199.359.359.359.359.23100
Jun 20, 20199.359.359.359.359.23-
Jun 19, 20199.359.359.359.359.23-
Jun 18, 20199.359.359.359.359.231,700
Jun 17, 20199.359.359.359.359.23-
Jun 14, 20199.359.359.359.359.23100
Jun 13, 20198.838.838.838.838.72-
Jun 12, 20198.838.838.838.838.72-
Jun 11, 20198.838.838.838.838.72-
Jun 10, 20198.838.838.838.838.72-
Jun 07, 20198.838.838.838.838.72-
Jun 06, 20198.838.838.838.838.72-
Jun 05, 20198.838.838.838.838.7213,400
Jun 04, 20198.838.838.838.838.72-
Jun 03, 20198.838.838.838.838.72-
May 31, 20198.838.838.838.838.72-
May 30, 20198.838.838.838.838.72-
May 29, 20198.838.838.838.838.72-
May 28, 20198.838.838.838.838.72-
May 24, 20198.838.838.838.838.72-
May 23, 20198.838.838.838.838.72-
May 22, 20198.838.838.838.838.72-
May 21, 20198.838.838.838.838.72100
May 20, 20198.838.838.838.838.72-
May 17, 20198.838.838.838.838.72-
May 16, 20198.838.838.838.838.72-
May 15, 20198.838.838.838.838.72-
May 14, 20198.838.838.838.838.72100
May 13, 20198.838.838.838.838.72-
May 10, 20198.838.838.838.838.721,600
May 09, 20199.459.459.459.459.33-
May 08, 20199.459.459.459.459.33-
May 07, 20199.459.459.459.459.33-
May 06, 20199.459.459.459.459.33-
May 03, 20199.459.459.459.459.33-
May 02, 20199.459.459.459.459.33-
May 01, 20199.459.459.459.459.33100
Apr 30, 20199.459.459.459.459.33-
Apr 29, 20199.459.459.459.459.33-
Apr 26, 20199.459.459.459.459.33-
Apr 25, 20199.459.459.459.459.33-
Apr 24, 20199.459.459.459.459.33300
Apr 23, 20199.419.459.419.459.33600
Apr 22, 20199.769.769.769.769.63-
Apr 18, 20199.769.769.769.769.63-
Apr 17, 20199.769.769.769.769.63-
Apr 16, 20199.769.769.769.769.634,900
Apr 15, 20199.709.709.709.709.57100
Apr 12, 20199.709.709.709.709.57300
Apr 11, 20199.609.609.609.609.482,000
Apr 10, 20199.659.659.659.659.52-
Apr 09, 20199.659.659.659.659.522,000
Apr 08, 20199.859.859.859.859.72-
Apr 05, 20199.859.859.859.859.72-
Apr 04, 20199.859.859.859.859.72100
Apr 03, 20199.859.859.859.859.72200
Apr 02, 20199.759.759.759.759.62-
Apr 01, 20199.759.759.759.759.62100
Mar 29, 20199.759.759.759.759.62-
Mar 28, 20199.759.759.759.759.62200
Mar 27, 20199.659.659.659.659.52100
Mar 26, 20198.758.758.758.758.64-
Mar 25, 20198.758.758.758.758.64-
Mar 22, 20198.758.758.758.758.64200
Mar 21, 201910.0710.0710.0710.079.94-
Mar 20, 201910.0710.0710.0710.079.94-
Mar 19, 201910.0710.0710.0710.079.94-
Mar 18, 201910.0710.0710.0710.079.94-
Mar 15, 201910.0710.0710.0710.079.94800
Mar 14, 20199.409.409.409.409.28-
Mar 13, 20199.409.409.409.409.28100
Mar 12, 20199.409.409.409.409.28-
Mar 11, 20199.409.409.409.409.28-
Mar 08, 20199.409.409.409.409.28-
Mar 07, 20199.409.409.409.409.28200
Mar 06, 20199.409.409.409.409.28-
Mar 05, 20199.409.409.409.409.28100
Mar 04, 20199.279.278.958.958.832,300
Mar 01, 20199.359.359.359.359.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...