MAHINDRA & MAHINDRA LTD (mm)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 12:19:00 | 3150.7 | 3150.9 | 3149.0 | 3149.0 | 2400 |
| 2025-07-08 12:18:00 | 3149.7 | 3151.0 | 3149.7 | 3150.6 | 2600 |
| 2025-07-08 12:17:00 | 3149.9 | 3150.8 | 3149.1 | 3150.0 | 4400 |
| 2025-07-08 12:16:00 | 3149.3 | 3150.9 | 3148.4 | 3149.9 | 4200 |
| 2025-07-08 12:15:00 | 3147.3 | 3149.7 | 3147.3 | 3149.3 | 2400 |
| 2025-07-08 12:14:00 | 3147.8 | 3148.8 | 3147.8 | 3148.2 | 4600 |
| 2025-07-08 12:13:00 | 3146.2 | 3148.7 | 3146.2 | 3148.7 | 1200 |
| 2025-07-08 12:12:00 | 3147.9 | 3147.9 | 3145.1 | 3145.1 | 2600 |
| 2025-07-08 12:11:00 | 3145.4 | 3148.4 | 3145.3 | 3148.4 | 2600 |
| 2025-07-08 12:10:00 | 3146.7 | 3147.5 | 3144.2 | 3144.9 | 14400 |
| 2025-07-08 12:09:00 | 3143.5 | 3146.6 | 3143.5 | 3146.4 | 2400 |
| 2025-07-08 12:08:00 | 3144.8 | 3144.8 | 3143.8 | 3143.8 | 800 |
| 2025-07-08 12:07:00 | 3143.1 | 3144.8 | 3143.1 | 3144.8 | 1600 |
| 2025-07-08 12:06:00 | 3143.6 | 3144.5 | 3143.6 | 3144.5 | 800 |
| 2025-07-08 12:05:00 | 3144.2 | 3144.4 | 3143.1 | 3144.2 | 1800 |
| 2025-07-08 12:04:00 | 3145.0 | 3145.0 | 3143.3 | 3143.3 | 3000 |
| 2025-07-08 12:03:00 | 3143.3 | 3143.3 | 3143.3 | 3143.3 | 200 |
| 2025-07-08 12:02:00 | 3144.9 | 3144.9 | 3143.5 | 3143.5 | 3600 |
| 2025-07-08 12:01:00 | 3143.3 | 3144.9 | 3143.3 | 3144.9 | 2800 |
| 2025-07-08 12:00:00 | 3142.4 | 3143.1 | 3142.4 | 3143.1 | 1200 |
| 2025-07-08 11:59:00 | 3142.6 | 3142.9 | 3141.7 | 3142.0 | 1400 |
| 2025-07-08 11:58:00 | 3142.0 | 3142.0 | 3141.7 | 3141.8 | 1000 |
| 2025-07-08 11:57:00 | 3142.0 | 3142.0 | 3142.0 | 3142.0 | 200 |
| 2025-07-08 11:56:00 | 3142.0 | 3142.0 | 3142.0 | 3142.0 | 200 |
| 2025-07-08 11:55:00 | 3143.0 | 3143.0 | 3141.5 | 3142.4 | 1600 |
| 2025-07-08 11:54:00 | 3140.5 | 3142.8 | 3140.2 | 3142.8 | 2200 |
| 2025-07-08 11:53:00 | 3142.0 | 3142.0 | 3140.9 | 3141.8 | 2200 |
| 2025-07-08 11:52:00 | 3140.1 | 3141.3 | 3140.1 | 3141.0 | 1800 |
| 2025-07-08 11:51:00 | 3139.3 | 3140.3 | 3139.0 | 3140.3 | 1000 |
| 2025-07-08 11:50:00 | 3138.4 | 3139.6 | 3138.4 | 3139.6 | 800 |
| 2025-07-08 11:49:00 | 3138.0 | 3139.0 | 3138.0 | 3139.0 | 3600 |
| 2025-07-08 11:48:00 | 3138.0 | 3139.2 | 3137.9 | 3137.9 | 1600 |
| 2025-07-08 11:47:00 | 3138.0 | 3138.1 | 3137.2 | 3138.1 | 1800 |
| 2025-07-08 11:46:00 | 3135.9 | 3137.6 | 3135.9 | 3137.5 | 4400 |
| 2025-07-08 11:45:00 | 3136.4 | 3137.2 | 3136.1 | 3136.1 | 3600 |
| 2025-07-08 11:44:00 | 3135.4 | 3135.7 | 3135.1 | 3135.7 | 1000 |
| 2025-07-08 11:43:00 | 3135.4 | 3135.4 | 3135.4 | 3135.4 | 200 |
| 2025-07-08 11:42:00 | 3134.3 | 3135.1 | 3134.3 | 3135.0 | 800 |
| 2025-07-08 11:41:00 | 3134.7 | 3135.1 | 3134.2 | 3135.1 | 1400 |
| 2025-07-08 11:40:00 | 3134.5 | 3135.1 | 3134.4 | 3134.7 | 2200 |
| 2025-07-08 11:39:00 | 3135.2 | 3135.2 | 3134.4 | 3135.0 | 800 |
| 2025-07-08 11:38:00 | 3134.4 | 3135.4 | 3134.1 | 3134.1 | 1000 |
| 2025-07-08 11:37:00 | 3134.3 | 3135.3 | 3134.3 | 3135.1 | 1200 |
| 2025-07-08 11:36:00 | 3135.1 | 3135.7 | 3134.7 | 3134.7 | 1400 |
| 2025-07-08 11:35:00 | 3135.7 | 3135.7 | 3135.1 | 3135.1 | 1800 |
| 2025-07-08 11:34:00 | 3134.5 | 3135.5 | 3134.4 | 3135.5 | 1600 |
| 2025-07-08 11:33:00 | 3134.2 | 3135.1 | 3134.2 | 3135.1 | 600 |
| 2025-07-08 11:32:00 | 3134.8 | 3135.7 | 3134.2 | 3135.7 | 2000 |
| 2025-07-08 11:31:00 | 3134.8 | 3134.8 | 3134.6 | 3134.8 | 800 |
| 2025-07-08 11:30:00 | 3133.4 | 3135.0 | 3133.4 | 3135.0 | 1400 |
| 2025-07-08 11:29:00 | 3132.8 | 3133.8 | 3132.2 | 3133.6 | 1400 |
| 2025-07-08 11:28:00 | 3133.5 | 3133.5 | 3132.0 | 3132.2 | 1400 |
| 2025-07-08 11:27:00 | 3133.0 | 3133.3 | 3131.9 | 3132.6 | 4800 |
| 2025-07-08 11:26:00 | 3133.4 | 3133.4 | 3132.8 | 3132.8 | 1200 |
| 2025-07-08 11:25:00 | 3133.0 | 3134.5 | 3133.0 | 3133.7 | 6000 |
| 2025-07-08 11:24:00 | 3133.4 | 3134.5 | 3132.7 | 3133.0 | 3400 |
| 2025-07-08 11:23:00 | 3133.5 | 3134.5 | 3133.1 | 3133.4 | 3400 |
| 2025-07-08 11:22:00 | 3135.0 | 3135.8 | 3134.7 | 3135.0 | 2600 |
| 2025-07-08 11:21:00 | 3136.5 | 3136.9 | 3135.6 | 3136.4 | 3400 |
| 2025-07-08 11:20:00 | 3136.3 | 3136.3 | 3136.3 | 3136.3 | 400 |
| 2025-07-08 11:19:00 | 3135.7 | 3137.2 | 3135.7 | 3135.9 | 2200 |
| 2025-07-08 11:18:00 | 3138.0 | 3138.0 | 3136.8 | 3137.4 | 2200 |
| 2025-07-08 11:17:00 | 3136.6 | 3138.5 | 3136.6 | 3138.5 | 6200 |
| 2025-07-08 11:16:00 | 3136.1 | 3136.5 | 3135.6 | 3136.5 | 1000 |
| 2025-07-08 11:15:00 | 3136.5 | 3136.5 | 3135.0 | 3136.1 | 3800 |
| 2025-07-08 11:14:00 | 3136.5 | 3136.5 | 3136.5 | 3136.5 | 400 |
| 2025-07-08 11:13:00 | 3135.6 | 3136.7 | 3134.0 | 3136.5 | 2800 |
| 2025-07-08 11:12:00 | 3139.0 | 3139.0 | 3134.8 | 3135.7 | 7800 |
| 2025-07-08 11:11:00 | 3137.9 | 3139.0 | 3137.2 | 3139.0 | 2600 |
| 2025-07-08 11:10:00 | 3139.7 | 3139.7 | 3138.0 | 3138.3 | 3200 |
| 2025-07-08 11:09:00 | 3141.4 | 3141.8 | 3139.0 | 3139.0 | 5600 |
| 2025-07-08 11:08:00 | 3141.0 | 3141.6 | 3140.1 | 3141.6 | 4600 |
| 2025-07-08 11:07:00 | 3143.2 | 3143.2 | 3141.0 | 3141.0 | 1400 |
| 2025-07-08 11:06:00 | 3142.7 | 3143.0 | 3142.1 | 3142.1 | 2000 |
| 2025-07-08 11:05:00 | 3142.2 | 3144.7 | 3142.0 | 3144.0 | 12600 |
| 2025-07-08 11:04:00 | 3141.7 | 3142.2 | 3141.2 | 3141.5 | 10400 |
| 2025-07-08 11:03:00 | 3143.4 | 3143.4 | 3141.7 | 3141.7 | 1400 |
| 2025-07-08 11:02:00 | 3145.0 | 3145.6 | 3144.0 | 3144.1 | 1000 |
| 2025-07-08 11:01:00 | 3145.6 | 3146.1 | 3145.6 | 3146.0 | 1200 |
| 2025-07-08 11:00:00 | 3146.4 | 3146.5 | 3145.6 | 3145.6 | 1200 |
| 2025-07-08 10:59:00 | 3145.6 | 3145.6 | 3145.3 | 3145.3 | 600 |
| 2025-07-08 10:58:00 | 3144.5 | 3144.5 | 3144.5 | 3144.5 | 200 |
| 2025-07-08 10:57:00 | 3145.0 | 3146.4 | 3144.6 | 3144.6 | 3000 |
| 2025-07-08 10:56:00 | 3144.0 | 3144.0 | 3143.9 | 3143.9 | 400 |
| 2025-07-08 10:55:00 | 3143.3 | 3144.0 | 3142.7 | 3144.0 | 800 |
| 2025-07-08 10:54:00 | 3144.0 | 3144.0 | 3141.6 | 3141.6 | 800 |
| 2025-07-08 10:53:00 | 3144.0 | 3144.4 | 3142.5 | 3142.7 | 1200 |
| 2025-07-08 10:52:00 | 3145.9 | 3145.9 | 3141.9 | 3143.1 | 1800 |
| 2025-07-08 10:51:00 | 3147.0 | 3147.0 | 3147.0 | 3147.0 | 200 |
| 2025-07-08 10:50:00 | 3146.6 | 3146.6 | 3145.4 | 3145.4 | 1400 |
| 2025-07-08 10:49:00 | 3147.1 | 3147.4 | 3146.1 | 3146.4 | 1400 |
| 2025-07-08 10:48:00 | 3146.4 | 3146.4 | 3146.4 | 3146.4 | 400 |
| 2025-07-08 10:47:00 | 3147.1 | 3147.1 | 3146.0 | 3146.1 | 2000 |
| 2025-07-08 10:46:00 | 3145.6 | 3146.9 | 3145.6 | 3146.9 | 1400 |
| 2025-07-08 10:45:00 | 3145.8 | 3145.8 | 3145.0 | 3145.0 | 1000 |
| 2025-07-08 10:44:00 | 3145.3 | 3145.8 | 3145.3 | 3145.8 | 1000 |
| 2025-07-08 10:43:00 | 3146.3 | 3146.6 | 3145.4 | 3145.4 | 1600 |
| 2025-07-08 10:42:00 | 3145.7 | 3145.7 | 3145.3 | 3145.5 | 1000 |
| 2025-07-08 10:41:00 | 3146.8 | 3146.8 | 3145.3 | 3145.3 | 600 |
| 2025-07-08 10:40:00 | 3146.9 | 3146.9 | 3146.0 | 3146.0 | 800 |