MAHINDRA & MAHINDRA LTD (mm)
AUTO | Large Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 2870.6 | 2872.5 | 2870.2 | 2872.5 | 13300 |
| 2025-04-25 15:28:00 | 2873.5 | 2873.9 | 2869.9 | 2869.9 | 12250 |
| 2025-04-25 15:27:00 | 2872.4 | 2873.4 | 2870.0 | 2872.9 | 12425 |
| 2025-04-25 15:26:00 | 2873.5 | 2875.0 | 2872.2 | 2872.2 | 9800 |
| 2025-04-25 15:25:00 | 2872.5 | 2873.4 | 2872.1 | 2873.4 | 13300 |
| 2025-04-25 15:24:00 | 2872.9 | 2873.5 | 2871.6 | 2872.6 | 15575 |
| 2025-04-25 15:23:00 | 2874.5 | 2874.6 | 2871.2 | 2873.1 | 12425 |
| 2025-04-25 15:22:00 | 2873.5 | 2874.5 | 2872.4 | 2874.2 | 15925 |
| 2025-04-25 15:21:00 | 2875.2 | 2875.6 | 2873.0 | 2873.1 | 9275 |
| 2025-04-25 15:20:00 | 2880.3 | 2880.3 | 2874.7 | 2875.0 | 16975 |
| 2025-04-25 15:19:00 | 2881.4 | 2881.9 | 2880.3 | 2880.3 | 5950 |
| 2025-04-25 15:18:00 | 2881.6 | 2881.9 | 2881.2 | 2881.9 | 6825 |
| 2025-04-25 15:17:00 | 2881.3 | 2881.8 | 2881.2 | 2881.6 | 4900 |
| 2025-04-25 15:16:00 | 2881.4 | 2881.8 | 2880.2 | 2881.2 | 9275 |
| 2025-04-25 15:15:00 | 2883.2 | 2883.5 | 2880.1 | 2881.0 | 11375 |
| 2025-04-25 15:14:00 | 2881.6 | 2883.7 | 2881.6 | 2883.5 | 15925 |
| 2025-04-25 15:13:00 | 2883.5 | 2883.6 | 2880.9 | 2881.6 | 5075 |
| 2025-04-25 15:12:00 | 2887.2 | 2887.2 | 2882.8 | 2883.5 | 13650 |
| 2025-04-25 15:11:00 | 2883.4 | 2887.2 | 2883.4 | 2887.2 | 12950 |
| 2025-04-25 15:10:00 | 2882.8 | 2883.7 | 2882.8 | 2883.4 | 1225 |
| 2025-04-25 15:09:00 | 2882.4 | 2882.8 | 2881.7 | 2882.8 | 6125 |
| 2025-04-25 15:08:00 | 2881.7 | 2883.0 | 2881.0 | 2882.4 | 7700 |
| 2025-04-25 15:07:00 | 2883.1 | 2883.6 | 2881.0 | 2881.8 | 7525 |
| 2025-04-25 15:06:00 | 2883.4 | 2884.1 | 2881.9 | 2882.1 | 6125 |
| 2025-04-25 15:05:00 | 2885.1 | 2886.9 | 2883.0 | 2883.4 | 9450 |
| 2025-04-25 15:04:00 | 2883.9 | 2885.4 | 2883.8 | 2885.4 | 9625 |
| 2025-04-25 15:03:00 | 2881.0 | 2883.3 | 2880.9 | 2883.3 | 10325 |
| 2025-04-25 15:02:00 | 2881.0 | 2881.8 | 2879.4 | 2881.5 | 12075 |
| 2025-04-25 15:01:00 | 2880.9 | 2882.2 | 2879.7 | 2881.0 | 8225 |
| 2025-04-25 15:00:00 | 2881.2 | 2882.0 | 2880.9 | 2880.9 | 6300 |
| 2025-04-25 14:59:00 | 2881.2 | 2882.1 | 2880.0 | 2881.2 | 5950 |
| 2025-04-25 14:58:00 | 2882.1 | 2883.3 | 2880.4 | 2881.9 | 6825 |
| 2025-04-25 14:57:00 | 2881.1 | 2882.9 | 2880.1 | 2882.4 | 7525 |
| 2025-04-25 14:56:00 | 2885.2 | 2885.4 | 2881.1 | 2881.1 | 9450 |
| 2025-04-25 14:55:00 | 2881.6 | 2885.1 | 2881.4 | 2885.1 | 9625 |
| 2025-04-25 14:54:00 | 2879.9 | 2881.6 | 2879.8 | 2881.6 | 7000 |
| 2025-04-25 14:53:00 | 2881.0 | 2881.6 | 2879.6 | 2879.7 | 7525 |
| 2025-04-25 14:52:00 | 2880.1 | 2881.5 | 2879.7 | 2880.7 | 3150 |
| 2025-04-25 14:51:00 | 2879.7 | 2881.0 | 2879.3 | 2879.3 | 4550 |
| 2025-04-25 14:50:00 | 2881.6 | 2882.5 | 2878.3 | 2879.5 | 4550 |
| 2025-04-25 14:49:00 | 2879.6 | 2881.8 | 2879.4 | 2881.6 | 4200 |
| 2025-04-25 14:48:00 | 2875.7 | 2880.4 | 2875.7 | 2879.1 | 5425 |
| 2025-04-25 14:47:00 | 2875.4 | 2877.0 | 2874.4 | 2875.7 | 3150 |
| 2025-04-25 14:46:00 | 2876.6 | 2876.8 | 2873.1 | 2874.5 | 8225 |
| 2025-04-25 14:45:00 | 2879.6 | 2879.8 | 2876.0 | 2876.4 | 4550 |
| 2025-04-25 14:44:00 | 2877.1 | 2880.3 | 2876.2 | 2879.6 | 9450 |
| 2025-04-25 14:43:00 | 2880.2 | 2880.4 | 2875.5 | 2876.8 | 11200 |
| 2025-04-25 14:42:00 | 2881.9 | 2883.9 | 2880.5 | 2880.5 | 6125 |
| 2025-04-25 14:41:00 | 2880.5 | 2882.2 | 2880.4 | 2881.9 | 3325 |
| 2025-04-25 14:40:00 | 2882.2 | 2882.2 | 2879.9 | 2880.5 | 5250 |
| 2025-04-25 14:39:00 | 2880.8 | 2881.8 | 2879.3 | 2881.8 | 7525 |
| 2025-04-25 14:38:00 | 2880.2 | 2882.5 | 2878.8 | 2880.3 | 8925 |
| 2025-04-25 14:37:00 | 2879.9 | 2881.8 | 2879.3 | 2879.9 | 6125 |
| 2025-04-25 14:36:00 | 2882.3 | 2884.3 | 2879.4 | 2879.9 | 17325 |
| 2025-04-25 14:35:00 | 2885.6 | 2886.6 | 2881.8 | 2881.9 | 12425 |
| 2025-04-25 14:34:00 | 2886.0 | 2887.2 | 2885.8 | 2886.5 | 2975 |
| 2025-04-25 14:33:00 | 2885.9 | 2887.0 | 2885.2 | 2886.3 | 5600 |
| 2025-04-25 14:32:00 | 2890.4 | 2891.1 | 2886.5 | 2887.3 | 6125 |
| 2025-04-25 14:31:00 | 2890.1 | 2892.0 | 2888.5 | 2891.4 | 11200 |
| 2025-04-25 14:30:00 | 2892.7 | 2894.3 | 2889.7 | 2889.7 | 3675 |
| 2025-04-25 14:29:00 | 2889.8 | 2893.0 | 2889.8 | 2892.7 | 5075 |
| 2025-04-25 14:28:00 | 2892.7 | 2893.3 | 2889.8 | 2889.8 | 5425 |
| 2025-04-25 14:27:00 | 2892.6 | 2894.7 | 2891.5 | 2892.7 | 3850 |
| 2025-04-25 14:26:00 | 2893.3 | 2895.3 | 2892.5 | 2892.5 | 4200 |
| 2025-04-25 14:25:00 | 2899.9 | 2900.0 | 2892.8 | 2892.8 | 4900 |
| 2025-04-25 14:24:00 | 2898.2 | 2900.4 | 2898.0 | 2900.4 | 5775 |
| 2025-04-25 14:23:00 | 2897.5 | 2899.0 | 2896.2 | 2897.4 | 7700 |
| 2025-04-25 14:22:00 | 2895.2 | 2897.5 | 2895.2 | 2897.5 | 1750 |
| 2025-04-25 14:21:00 | 2896.8 | 2898.0 | 2895.2 | 2895.2 | 1925 |
| 2025-04-25 14:20:00 | 2899.3 | 2899.3 | 2895.3 | 2896.8 | 5950 |
| 2025-04-25 14:19:00 | 2897.5 | 2900.9 | 2897.5 | 2899.4 | 5250 |
| 2025-04-25 14:18:00 | 2896.4 | 2898.5 | 2896.0 | 2897.2 | 2275 |
| 2025-04-25 14:17:00 | 2893.4 | 2897.1 | 2893.2 | 2897.0 | 4200 |
| 2025-04-25 14:16:00 | 2889.7 | 2893.9 | 2889.7 | 2893.9 | 1575 |
| 2025-04-25 14:15:00 | 2887.2 | 2891.4 | 2887.2 | 2890.0 | 6650 |
| 2025-04-25 14:14:00 | 2888.8 | 2888.9 | 2886.5 | 2887.2 | 6650 |
| 2025-04-25 14:13:00 | 2886.3 | 2888.2 | 2884.1 | 2888.2 | 6475 |
| 2025-04-25 14:12:00 | 2890.3 | 2890.3 | 2885.1 | 2886.0 | 4900 |
| 2025-04-25 14:11:00 | 2891.5 | 2892.2 | 2890.5 | 2890.5 | 2800 |
| 2025-04-25 14:10:00 | 2891.3 | 2892.4 | 2890.6 | 2892.2 | 7700 |
| 2025-04-25 14:09:00 | 2894.3 | 2894.8 | 2891.2 | 2891.2 | 6475 |
| 2025-04-25 14:08:00 | 2898.0 | 2898.3 | 2893.1 | 2893.6 | 10150 |
| 2025-04-25 14:07:00 | 2899.9 | 2900.6 | 2896.2 | 2898.3 | 4375 |
| 2025-04-25 14:06:00 | 2901.4 | 2901.4 | 2899.6 | 2900.1 | 1225 |
| 2025-04-25 14:05:00 | 2902.3 | 2902.7 | 2900.3 | 2901.4 | 4375 |
| 2025-04-25 14:04:00 | 2902.6 | 2902.6 | 2898.5 | 2900.7 | 11725 |
| 2025-04-25 14:03:00 | 2905.3 | 2905.3 | 2903.0 | 2903.0 | 2275 |
| 2025-04-25 14:02:00 | 2904.0 | 2906.1 | 2903.7 | 2905.3 | 5775 |
| 2025-04-25 14:01:00 | 2903.6 | 2903.8 | 2901.8 | 2903.0 | 5775 |
| 2025-04-25 14:00:00 | 2906.0 | 2906.0 | 2903.2 | 2903.6 | 5950 |
| 2025-04-25 13:59:00 | 2907.1 | 2908.0 | 2906.1 | 2906.1 | 5950 |
| 2025-04-25 13:58:00 | 2906.2 | 2907.2 | 2905.5 | 2907.1 | 9975 |
| 2025-04-25 13:57:00 | 2905.1 | 2907.3 | 2904.2 | 2905.4 | 16275 |
| 2025-04-25 13:56:00 | 2896.1 | 2904.3 | 2896.1 | 2904.3 | 24500 |
| 2025-04-25 13:55:00 | 2897.3 | 2897.9 | 2895.6 | 2896.1 | 2625 |
| 2025-04-25 13:54:00 | 2897.7 | 2897.8 | 2896.8 | 2897.8 | 4550 |
| 2025-04-25 13:53:00 | 2896.9 | 2898.0 | 2896.4 | 2897.6 | 6825 |
| 2025-04-25 13:52:00 | 2896.7 | 2897.0 | 2895.8 | 2896.9 | 4900 |
| 2025-04-25 13:51:00 | 2898.0 | 2898.8 | 2897.2 | 2897.2 | 8400 |
| 2025-04-25 13:50:00 | 2897.5 | 2898.8 | 2896.5 | 2898.0 | 10675 |