MAHINDRA & MAHINDRA LTD (mm)
AUTO
Large Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 3165.0 | 3180.2 | 3130.7 | 3151.2 | 934200 |
| 2025-07-07 05:30:00 | 3174.9 | 3184.8 | 3162.0 | 3170.8 | 590000 |
| 2025-07-04 05:30:00 | 3165.0 | 3189.1 | 3142.6 | 3176.8 | 1118000 |
| 2025-07-03 05:30:00 | 3149.2 | 3214.0 | 3149.2 | 3168.3 | 1872400 |
| 2025-07-02 05:30:00 | 3174.6 | 3193.3 | 3148.2 | 3158.2 | 1805600 |
| 2025-07-01 05:30:00 | 3175.0 | 3205.0 | 3154.8 | 3169.9 | 1756000 |
| 2025-06-30 05:30:00 | 3217.7 | 3217.7 | 3155.0 | 3173.4 | 1489200 |
| 2025-06-27 05:30:00 | 3196.0 | 3239.5 | 3185.5 | 3202.0 | 4361000 |
| 2025-06-26 05:30:00 | 3215.1 | 3234.7 | 3186.4 | 3207.0 | 3680600 |
| 2025-06-25 05:30:00 | 3171.2 | 3219.0 | 3157.4 | 3209.9 | 6048175 |
| 2025-06-24 05:30:00 | 3165.0 | 3217.0 | 3142.1 | 3152.7 | 8171100 |
| 2025-06-23 05:30:00 | 3171.8 | 3180.0 | 3119.8 | 3135.5 | 9303175 |
| 2025-06-20 05:30:00 | 3098.8 | 3193.3 | 3092.7 | 3181.6 | 4634525 |
| 2025-06-19 05:30:00 | 3047.2 | 3106.0 | 3040.0 | 3096.1 | 1807400 |
| 2025-06-18 05:30:00 | 3002.0 | 3083.3 | 2993.7 | 3048.1 | 1709925 |
| 2025-06-17 05:30:00 | 3047.5 | 3047.5 | 3001.0 | 3010.0 | 1007300 |
| 2025-06-16 05:30:00 | 3009.5 | 3054.1 | 2996.0 | 3034.0 | 1521450 |
| 2025-06-13 05:30:00 | 2958.0 | 3023.0 | 2925.9 | 3007.3 | 1737225 |
| 2025-06-12 05:30:00 | 3101.7 | 3103.4 | 3019.0 | 3028.9 | 1813175 |
| 2025-06-11 05:30:00 | 3087.8 | 3129.7 | 3081.8 | 3093.6 | 1615775 |
| 2025-06-10 05:30:00 | 3103.5 | 3113.1 | 3075.0 | 3081.0 | 1617875 |
| 2025-06-09 05:30:00 | 3137.3 | 3147.0 | 3087.7 | 3094.7 | 1473150 |
| 2025-06-06 05:30:00 | 3061.2 | 3126.3 | 3038.5 | 3119.4 | 2520350 |
| 2025-06-05 05:30:00 | 3077.3 | 3106.7 | 3003.1 | 3051.9 | 3007900 |
| 2025-06-04 05:30:00 | 3053.0 | 3098.7 | 3053.0 | 3064.6 | 1474725 |
| 2025-06-03 05:30:00 | 3049.9 | 3075.5 | 3037.2 | 3056.9 | 2472225 |
| 2025-06-02 05:30:00 | 2990.7 | 3048.5 | 2977.0 | 3037.5 | 2593500 |
| 2025-05-30 05:30:00 | 3024.9 | 3030.0 | 2973.2 | 2989.0 | 2356375 |
| 2025-05-29 05:30:00 | 3017.7 | 3017.7 | 2968.0 | 3008.6 | 2503725 |
| 2025-05-28 05:30:00 | 3044.6 | 3050.2 | 2995.9 | 3000.1 | 5056625 |
| 2025-05-27 05:30:00 | 3062.2 | 3084.2 | 3019.0 | 3041.4 | 6838650 |
| 2025-05-26 05:30:00 | 3030.1 | 3103.9 | 3029.3 | 3087.7 | 7303625 |
| 2025-05-23 05:30:00 | 3030.4 | 3039.5 | 2989.3 | 3018.9 | 2491300 |
| 2025-05-22 05:30:00 | 3088.7 | 3099.8 | 2989.4 | 3013.5 | 2920575 |
| 2025-05-21 05:30:00 | 3065.0 | 3141.9 | 3055.5 | 3096.4 | 1960700 |
| 2025-05-20 05:30:00 | 3141.4 | 3147.1 | 3057.9 | 3073.4 | 2227225 |
| 2025-05-19 05:30:00 | 3147.0 | 3166.5 | 3117.0 | 3136.7 | 1482775 |
| 2025-05-16 05:30:00 | 3134.7 | 3162.3 | 3126.8 | 3147.8 | 1255275 |
| 2025-05-15 05:30:00 | 3100.0 | 3179.3 | 3084.0 | 3149.6 | 3032400 |
| 2025-05-14 05:30:00 | 3045.0 | 3122.8 | 3030.6 | 3109.9 | 2276575 |
| 2025-05-13 05:30:00 | 3084.7 | 3120.9 | 3043.2 | 3060.2 | 2662800 |
| 2025-05-12 05:30:00 | 3056.0 | 3122.1 | 3041.6 | 3116.7 | 3137925 |
| 2025-05-09 05:30:00 | 2969.7 | 3060.8 | 2965.5 | 2992.1 | 2450875 |
| 2025-05-08 05:30:00 | 3134.4 | 3147.9 | 3015.5 | 3035.8 | 3655925 |
| 2025-05-07 05:30:00 | 3044.2 | 3131.6 | 3040.6 | 3124.9 | 2903775 |
| 2025-05-06 05:30:00 | 3147.4 | 3169.7 | 3066.1 | 3079.3 | 6192375 |
| 2025-05-05 05:30:00 | 2926.6 | 3054.8 | 2926.6 | 3037.4 | 8229900 |
| 2025-05-02 05:30:00 | 2957.4 | 3017.4 | 2919.4 | 2937.3 | 4197200 |
| 2025-04-30 05:30:00 | 2923.4 | 2958.7 | 2896.8 | 2939.8 | 2261000 |
| 2025-04-29 05:30:00 | 2967.8 | 2984.8 | 2918.0 | 2925.7 | 1990800 |
| 2025-04-28 05:30:00 | 2902.0 | 2960.0 | 2894.8 | 2949.3 | 2511250 |
| 2025-04-25 05:30:00 | 2910.5 | 2958.5 | 2845.0 | 2878.6 | 2629200 |
| 2025-04-24 05:30:00 | 2914.3 | 2919.0 | 2860.7 | 2899.9 | 1995875 |
| 2025-04-23 05:30:00 | 2825.0 | 2916.4 | 2825.0 | 2910.6 | 5333125 |
| 2025-04-22 05:30:00 | 2765.0 | 2814.0 | 2753.6 | 2810.5 | 8651125 |
| 2025-04-21 05:30:00 | 2677.9 | 2769.8 | 2659.3 | 2759.1 | 7424200 |
| 2025-04-17 05:30:00 | 2626.4 | 2681.9 | 2604.7 | 2676.2 | 2786350 |
| 2025-04-16 05:30:00 | 2670.0 | 2670.0 | 2617.3 | 2632.8 | 2243675 |
| 2025-04-15 05:30:00 | 2623.7 | 2692.1 | 2619.0 | 2646.8 | 3604475 |
| 2025-04-11 05:30:00 | 2569.7 | 2608.55 | 2539.8 | 2592.5 | 2373525 |
| 2025-04-09 05:30:00 | 2549.5 | 2579.15 | 2522.4 | 2531.55 | 2667000 |
| 2025-04-08 05:30:00 | 2529.3 | 2558.15 | 2462.35 | 2531.35 | 4704000 |
| 2025-04-07 05:30:00 | 2484.75 | 2529.2 | 2431.5 | 2498.05 | 3844925 |
| 2025-04-04 05:30:00 | 2624.0 | 2636.0 | 2562.0 | 2602.8 | 3350025 |
| 2025-04-03 05:30:00 | 2620.95 | 2664.95 | 2609.2 | 2620.45 | 2576350 |
| 2025-04-02 05:30:00 | 2648.8 | 2674.0 | 2641.4 | 2651.15 | 1819650 |
| 2025-04-01 05:30:00 | 2678.3 | 2743.2 | 2638.4 | 2653.7 | 4826675 |
| 2025-03-28 05:30:00 | 2749.7 | 2749.7 | 2644.0 | 2678.3 | 5646375 |
| 2025-03-27 05:30:00 | 2749.35 | 2772.15 | 2715.4 | 2753.95 | 5166175 |
| 2025-03-26 05:30:00 | 2754.05 | 2795.9 | 2738.95 | 2745.4 | 3742725 |
| 2025-03-25 05:30:00 | 2784.75 | 2800.2 | 2725.75 | 2735.45 | 5791275 |
| 2025-03-24 05:30:00 | 2810.35 | 2828.15 | 2706.05 | 2776.65 | 8366225 |
| 2025-03-21 05:30:00 | 2843.4 | 2892.2 | 2781.95 | 2799.65 | 3423000 |
| 2025-03-20 05:30:00 | 2818.95 | 2846.6 | 2800.15 | 2828.05 | 2570400 |
| 2025-03-19 05:30:00 | 2801.0 | 2832.0 | 2783.45 | 2794.3 | 2045575 |
| 2025-03-18 05:30:00 | 2722.7 | 2799.55 | 2715.65 | 2793.0 | 3064775 |
| 2025-03-17 05:30:00 | 2654.15 | 2734.25 | 2647.95 | 2706.25 | 2761675 |
| 2025-03-13 05:30:00 | 2680.0 | 2689.9 | 2620.5 | 2644.65 | 2187500 |
| 2025-03-12 05:30:00 | 2656.7 | 2681.5 | 2638.8 | 2663.15 | 2149350 |
| 2025-03-11 05:30:00 | 2676.0 | 2683.0 | 2614.25 | 2656.2 | 3424925 |
| 2025-03-10 05:30:00 | 2707.3 | 2737.6 | 2672.0 | 2703.5 | 2453150 |
| 2025-03-07 05:30:00 | 2734.95 | 2771.55 | 2713.4 | 2735.55 | 1820875 |
| 2025-03-06 05:30:00 | 2755.15 | 2773.05 | 2700.95 | 2747.3 | 3782100 |
| 2025-03-05 05:30:00 | 2669.55 | 2743.95 | 2650.4 | 2733.1 | 4261950 |
| 2025-03-04 05:30:00 | 2575.4 | 2636.55 | 2563.15 | 2624.15 | 1944075 |
| 2025-03-03 05:30:00 | 2641.0 | 2705.15 | 2610.3 | 2627.65 | 4813375 |
| 2025-02-28 05:30:00 | 2707.0 | 2709.35 | 2586.7 | 2600.9 | 5263125 |
| 2025-02-27 05:30:00 | 2841.3 | 2845.0 | 2712.0 | 2737.9 | 4849600 |
| 2025-02-25 05:30:00 | 2715.0 | 2801.45 | 2715.0 | 2773.4 | 6343400 |
| 2025-02-24 05:30:00 | 2678.0 | 2721.1 | 2638.4 | 2712.1 | 7781900 |
| 2025-02-21 05:30:00 | 2808.95 | 2809.35 | 2654.05 | 2673.3 | 9117325 |
| 2025-02-20 05:30:00 | 2752.0 | 2842.8 | 2694.45 | 2837.85 | 4977000 |
| 2025-02-19 05:30:00 | 2758.6 | 2790.0 | 2730.0 | 2762.0 | 3607625 |
| 2025-02-18 05:30:00 | 2827.0 | 2839.8 | 2758.55 | 2788.6 | 2851800 |
| 2025-02-17 05:30:00 | 2944.0 | 2944.0 | 2792.65 | 2834.9 | 6059200 |
| 2025-02-14 05:30:00 | 3011.35 | 3020.0 | 2914.0 | 2944.0 | 1987475 |
| 2025-02-13 05:30:00 | 3035.0 | 3049.85 | 2978.15 | 2988.8 | 2325750 |
| 2025-02-12 05:30:00 | 3076.7 | 3082.6 | 2966.65 | 2994.95 | 3653650 |
| 2025-02-11 05:30:00 | 3147.5 | 3158.0 | 3077.75 | 3094.7 | 2703750 |
| 2025-02-10 05:30:00 | 3211.7 | 3283.75 | 3142.55 | 3149.9 | 4468625 |