MAHINDRA & MAHINDRA LTD (mm)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 3079.1 | 3079.5 | 3077.1 | 3079.0 | 9975 |
| 2025-05-20 15:28:00 | 3079.2 | 3079.2 | 3078.0 | 3078.6 | 9625 |
| 2025-05-20 15:27:00 | 3081.0 | 3081.0 | 3076.5 | 3078.4 | 8750 |
| 2025-05-20 15:26:00 | 3079.7 | 3080.8 | 3079.0 | 3079.9 | 9800 |
| 2025-05-20 15:25:00 | 3078.6 | 3079.8 | 3077.9 | 3079.1 | 9450 |
| 2025-05-20 15:24:00 | 3079.6 | 3079.7 | 3077.6 | 3078.7 | 14350 |
| 2025-05-20 15:23:00 | 3076.7 | 3079.6 | 3076.4 | 3079.6 | 11200 |
| 2025-05-20 15:22:00 | 3076.7 | 3077.2 | 3075.4 | 3076.7 | 7700 |
| 2025-05-20 15:21:00 | 3076.5 | 3077.3 | 3076.2 | 3076.7 | 8400 |
| 2025-05-20 15:20:00 | 3075.1 | 3076.8 | 3075.1 | 3075.4 | 9450 |
| 2025-05-20 15:19:00 | 3073.7 | 3074.1 | 3072.7 | 3074.1 | 10675 |
| 2025-05-20 15:18:00 | 3074.9 | 3075.8 | 3073.0 | 3073.3 | 11900 |
| 2025-05-20 15:17:00 | 3075.2 | 3076.1 | 3073.7 | 3074.9 | 15400 |
| 2025-05-20 15:16:00 | 3074.2 | 3077.1 | 3073.3 | 3074.8 | 16975 |
| 2025-05-20 15:15:00 | 3077.1 | 3077.1 | 3074.5 | 3074.5 | 12775 |
| 2025-05-20 15:14:00 | 3077.7 | 3078.4 | 3074.6 | 3077.0 | 23275 |
| 2025-05-20 15:13:00 | 3079.6 | 3080.8 | 3077.0 | 3077.6 | 20300 |
| 2025-05-20 15:12:00 | 3075.2 | 3080.2 | 3074.8 | 3079.7 | 28175 |
| 2025-05-20 15:11:00 | 3075.1 | 3076.2 | 3073.7 | 3075.9 | 20125 |
| 2025-05-20 15:10:00 | 3073.7 | 3075.5 | 3071.7 | 3075.5 | 17500 |
| 2025-05-20 15:09:00 | 3069.9 | 3073.7 | 3068.8 | 3073.7 | 17850 |
| 2025-05-20 15:08:00 | 3070.0 | 3070.6 | 3068.5 | 3068.6 | 14350 |
| 2025-05-20 15:07:00 | 3068.9 | 3070.0 | 3067.5 | 3070.0 | 12075 |
| 2025-05-20 15:06:00 | 3069.1 | 3069.9 | 3067.2 | 3069.4 | 21700 |
| 2025-05-20 15:05:00 | 3069.3 | 3069.3 | 3067.9 | 3069.1 | 9450 |
| 2025-05-20 15:04:00 | 3068.5 | 3069.5 | 3067.0 | 3068.9 | 12250 |
| 2025-05-20 15:03:00 | 3069.1 | 3069.9 | 3065.9 | 3068.5 | 13650 |
| 2025-05-20 15:02:00 | 3071.7 | 3071.7 | 3066.9 | 3069.1 | 20300 |
| 2025-05-20 15:01:00 | 3066.4 | 3073.2 | 3065.0 | 3072.1 | 32200 |
| 2025-05-20 15:00:00 | 3064.1 | 3065.7 | 3063.1 | 3064.9 | 13300 |
| 2025-05-20 14:59:00 | 3061.5 | 3064.0 | 3060.3 | 3064.0 | 13300 |
| 2025-05-20 14:58:00 | 3063.6 | 3064.3 | 3061.0 | 3061.0 | 7350 |
| 2025-05-20 14:57:00 | 3064.0 | 3064.1 | 3061.7 | 3063.5 | 13300 |
| 2025-05-20 14:56:00 | 3065.3 | 3065.8 | 3063.1 | 3064.0 | 8925 |
| 2025-05-20 14:55:00 | 3065.0 | 3065.1 | 3063.3 | 3064.9 | 8575 |
| 2025-05-20 14:54:00 | 3065.2 | 3065.8 | 3063.8 | 3063.8 | 12425 |
| 2025-05-20 14:53:00 | 3067.7 | 3067.7 | 3064.7 | 3065.2 | 9275 |
| 2025-05-20 14:52:00 | 3070.3 | 3070.9 | 3068.0 | 3068.0 | 3850 |
| 2025-05-20 14:51:00 | 3068.8 | 3072.8 | 3068.8 | 3070.3 | 8225 |
| 2025-05-20 14:50:00 | 3067.8 | 3069.0 | 3067.0 | 3068.8 | 3850 |
| 2025-05-20 14:49:00 | 3068.0 | 3069.1 | 3067.1 | 3067.8 | 3325 |
| 2025-05-20 14:48:00 | 3066.2 | 3068.1 | 3065.8 | 3068.0 | 7525 |
| 2025-05-20 14:47:00 | 3063.6 | 3066.8 | 3063.6 | 3066.2 | 6475 |
| 2025-05-20 14:46:00 | 3063.6 | 3068.0 | 3063.0 | 3063.5 | 18900 |
| 2025-05-20 14:45:00 | 3059.0 | 3062.9 | 3059.0 | 3062.9 | 3150 |
| 2025-05-20 14:44:00 | 3061.0 | 3062.3 | 3059.0 | 3059.0 | 7350 |
| 2025-05-20 14:43:00 | 3064.2 | 3064.6 | 3057.9 | 3060.1 | 40775 |
| 2025-05-20 14:42:00 | 3067.3 | 3067.3 | 3063.5 | 3064.4 | 13125 |
| 2025-05-20 14:41:00 | 3064.1 | 3066.8 | 3064.1 | 3066.5 | 9450 |
| 2025-05-20 14:40:00 | 3068.0 | 3068.0 | 3063.8 | 3065.2 | 14525 |
| 2025-05-20 14:39:00 | 3068.9 | 3068.9 | 3066.1 | 3068.0 | 3150 |
| 2025-05-20 14:38:00 | 3068.1 | 3068.8 | 3066.0 | 3066.9 | 8050 |
| 2025-05-20 14:37:00 | 3065.1 | 3068.1 | 3065.1 | 3068.1 | 3850 |
| 2025-05-20 14:36:00 | 3067.5 | 3067.5 | 3064.2 | 3064.6 | 7175 |
| 2025-05-20 14:35:00 | 3066.8 | 3067.5 | 3065.1 | 3067.5 | 4550 |
| 2025-05-20 14:34:00 | 3065.7 | 3067.1 | 3065.5 | 3066.5 | 9450 |
| 2025-05-20 14:33:00 | 3066.0 | 3067.0 | 3062.0 | 3064.4 | 7000 |
| 2025-05-20 14:32:00 | 3067.9 | 3067.9 | 3063.0 | 3065.8 | 13825 |
| 2025-05-20 14:31:00 | 3070.2 | 3070.5 | 3067.2 | 3067.9 | 15750 |
| 2025-05-20 14:30:00 | 3071.9 | 3071.9 | 3070.0 | 3070.0 | 2975 |
| 2025-05-20 14:29:00 | 3071.9 | 3073.0 | 3071.2 | 3071.2 | 2625 |
| 2025-05-20 14:28:00 | 3072.1 | 3072.5 | 3071.9 | 3071.9 | 1575 |
| 2025-05-20 14:27:00 | 3072.4 | 3072.4 | 3071.3 | 3072.1 | 7700 |
| 2025-05-20 14:26:00 | 3073.9 | 3074.0 | 3072.4 | 3072.4 | 4025 |
| 2025-05-20 14:25:00 | 3071.5 | 3073.9 | 3071.5 | 3073.9 | 875 |
| 2025-05-20 14:24:00 | 3071.9 | 3072.6 | 3071.5 | 3071.5 | 3850 |
| 2025-05-20 14:23:00 | 3070.5 | 3071.9 | 3070.5 | 3071.9 | 3850 |
| 2025-05-20 14:22:00 | 3073.8 | 3073.8 | 3070.2 | 3070.7 | 6125 |
| 2025-05-20 14:21:00 | 3072.7 | 3073.8 | 3072.4 | 3073.8 | 2275 |
| 2025-05-20 14:20:00 | 3071.0 | 3074.8 | 3071.0 | 3072.7 | 8050 |
| 2025-05-20 14:19:00 | 3074.5 | 3074.5 | 3073.4 | 3073.4 | 6125 |
| 2025-05-20 14:18:00 | 3075.1 | 3076.1 | 3074.9 | 3075.0 | 5075 |
| 2025-05-20 14:17:00 | 3074.4 | 3076.1 | 3074.1 | 3074.1 | 4725 |
| 2025-05-20 14:16:00 | 3074.9 | 3074.9 | 3074.4 | 3074.4 | 4375 |
| 2025-05-20 14:15:00 | 3075.6 | 3075.6 | 3074.4 | 3074.4 | 5775 |
| 2025-05-20 14:14:00 | 3073.3 | 3075.6 | 3071.7 | 3075.6 | 13650 |
| 2025-05-20 14:13:00 | 3074.0 | 3076.1 | 3074.0 | 3074.6 | 4025 |
| 2025-05-20 14:12:00 | 3072.9 | 3074.0 | 3072.9 | 3074.0 | 1050 |
| 2025-05-20 14:11:00 | 3073.5 | 3075.9 | 3072.9 | 3072.9 | 5250 |
| 2025-05-20 14:10:00 | 3074.6 | 3075.4 | 3072.9 | 3073.5 | 8750 |
| 2025-05-20 14:09:00 | 3073.4 | 3074.6 | 3073.0 | 3074.6 | 2800 |
| 2025-05-20 14:08:00 | 3072.5 | 3075.1 | 3072.0 | 3073.6 | 8225 |
| 2025-05-20 14:07:00 | 3075.6 | 3075.6 | 3072.4 | 3072.9 | 9450 |
| 2025-05-20 14:06:00 | 3076.3 | 3076.8 | 3075.6 | 3076.6 | 2800 |
| 2025-05-20 14:05:00 | 3079.4 | 3079.4 | 3075.6 | 3075.6 | 15225 |
| 2025-05-20 14:04:00 | 3077.5 | 3079.0 | 3077.4 | 3079.0 | 9275 |
| 2025-05-20 14:03:00 | 3078.6 | 3079.3 | 3077.5 | 3077.5 | 6825 |
| 2025-05-20 14:02:00 | 3082.5 | 3082.5 | 3077.8 | 3078.6 | 14175 |
| 2025-05-20 14:01:00 | 3082.0 | 3084.8 | 3082.0 | 3083.5 | 3675 |
| 2025-05-20 14:00:00 | 3076.6 | 3080.9 | 3076.6 | 3080.5 | 4900 |
| 2025-05-20 13:59:00 | 3075.7 | 3076.8 | 3074.8 | 3076.5 | 25725 |
| 2025-05-20 13:58:00 | 3077.9 | 3078.0 | 3075.7 | 3075.9 | 6475 |
| 2025-05-20 13:57:00 | 3076.1 | 3078.1 | 3076.1 | 3076.5 | 2100 |
| 2025-05-20 13:56:00 | 3074.7 | 3079.4 | 3074.7 | 3076.1 | 14000 |
| 2025-05-20 13:55:00 | 3074.4 | 3076.0 | 3073.9 | 3074.7 | 7700 |
| 2025-05-20 13:54:00 | 3074.5 | 3076.1 | 3073.4 | 3073.4 | 11550 |
| 2025-05-20 13:53:00 | 3073.5 | 3075.1 | 3073.3 | 3073.3 | 2625 |
| 2025-05-20 13:52:00 | 3073.4 | 3075.2 | 3072.8 | 3073.5 | 12075 |
| 2025-05-20 13:51:00 | 3072.2 | 3076.2 | 3072.2 | 3075.4 | 5075 |
| 2025-05-20 13:50:00 | 3073.0 | 3073.4 | 3071.7 | 3072.2 | 9275 |