MAHMF - Mahindra & Mahindra Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 12, 2019 | 7.31 | 7.34 | 7.34 | 7.34 | 7.34 | 866 |
| Dec 11, 2019 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Dec 10, 2019 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | - |
| Dec 09, 2019 | 7.10 | 7.17 | 7.10 | 7.17 | 7.17 | 1,700 |
| Dec 06, 2019 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | - |
| Dec 05, 2019 | 7.00 | 7.33 | 7.00 | 7.33 | 7.33 | 1,200 |
| Dec 04, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Dec 03, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 600 |
| Dec 02, 2019 | 7.50 | 8.00 | 7.50 | 7.60 | 7.60 | 700 |
| Nov 29, 2019 | 16.35 | 16.35 | 7.30 | 16.35 | 16.35 | 500 |
| Nov 27, 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| Nov 26, 2019 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 500 |
| Nov 25, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Nov 22, 2019 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 500 |
| Nov 21, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Nov 20, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Nov 19, 2019 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 500 |
| Nov 18, 2019 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,500 |
| Nov 15, 2019 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| Nov 14, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| Nov 13, 2019 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 1,300 |
| Nov 12, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Nov 11, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 500 |
| Nov 08, 2019 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1,300 |
| Nov 07, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Nov 06, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Nov 05, 2019 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| Nov 04, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Nov 01, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Oct 31, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Oct 30, 2019 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Oct 29, 2019 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 1,500 |
| Oct 28, 2019 | 8.35 | 8.46 | 8.35 | 8.46 | 8.46 | 5,300 |
| Oct 25, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 24, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Oct 23, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| Oct 22, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| Oct 21, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 100 |
| Oct 18, 2019 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 400 |
| Oct 17, 2019 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 4,300 |
| Oct 16, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| Oct 15, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 100 |
| Oct 14, 2019 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 600 |
| Oct 11, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Oct 10, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Oct 09, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| Oct 08, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
| Oct 07, 2019 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 100 |
| Oct 04, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Oct 03, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Oct 02, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Oct 01, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 30, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 27, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 26, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| Sep 25, 2019 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 100 |
| Sep 24, 2019 | 8.07 | 8.08 | 8.07 | 8.08 | 8.08 | 2,500 |
| Sep 23, 2019 | 7.99 | 8.05 | 7.99 | 8.05 | 8.05 | 600 |
| Sep 20, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 19, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 18, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Sep 17, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 16, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 13, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 12, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 11, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 10, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 09, 2019 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Sep 06, 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| Sep 05, 2019 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 300 |
| Sep 04, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 2,500 |
| Sep 03, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 30, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 29, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 28, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 27, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 26, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Aug 23, 2019 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 100 |
| Aug 22, 2019 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2,300 |
| Aug 21, 2019 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 100 |
| Aug 20, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 19, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 16, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 15, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,100 |
| Aug 14, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 11,100 |
| Aug 13, 2019 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 100 |
| Aug 12, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| Aug 09, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 100 |
| Aug 08, 2019 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 1,000 |
| Aug 07, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
| Aug 06, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
| Aug 05, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 100 |
| Aug 02, 2019 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | 1,400 |
| Aug 01, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
| Jul 31, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
| Jul 30, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
| Jul 29, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
| Jul 26, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| Jul 25, 2019 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,500 |
| Jul 24, 2019 | 7.86 | 8.10 | 7.86 | 8.10 | 8.10 | 800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...