• Sensex   37678.15   -9.76  sensex_dwn_arr
  • Nifty   11103.90   8.65   sensex_up_arr
  • Bank Nifty   21508.65   0.08   sensex_up_arr
  • BSE Midcap   13914.72   0.42  sensex_up_arr
  • USDINR   75.00   -0.38   sensex_dwn_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Mahindra & Mahindra LtdIndustry : Automobiles - Passenger Cars
BSE Code:500520
ISIN Demat:INE101A01026
Book Value(Rs):277.45
NSE Symbol:M&M
Div & Yield %:0.37
Market Cap (Rs Cr.):74908.57
P/E(TTM):32.96
EPS(TTM):18.28
Face Value(Rs):5
  Change Company 
Particulars High (Rs) Low (Rs) Close (Rs) P/E High P/E Low P/E Close Mkt Cap. (Rs)
Jul 2020 624.90 494.50 606.50 34.42 26.77 33.17 75,399.63
Jun 2020 527.40 440.25 510.70 29.53 22.98 27.93 63,489.84
May 2020 449.50 341.10 436.40 25.32 17.83 23.87 54,252.92
Apr 2020 395.00 265.55 366.60 23.52 14.15 20.05 45,575.44
Mar 2020 482.25 245.80 285.00 26.54 11.90 15.59 35,430.99
Feb 2020 589.70 453.80 456.40 15.35 11.64 11.78 56,739.31
Jan 2020 589.85 519.10 567.35 15.68 13.25 14.64 70,532.53
Share Prices Of 2019
Dec 2019 539.30 502.70 531.45 14.14 12.85 13.71 66,069.47
Nov 2019 596.40 528.35 530.05 15.82 13.59 13.68 65,895.42
Oct 2019 621.65 536.60 606.45 16.44 13.35 15.65 75,393.41
Sep 2019 601.90 503.50 547.25 16.54 12.94 14.12 68,033.71
Aug 2019 563.70 502.85 528.90 14.74 12.47 13.65 65,752.45
Jul 2019 675.00 541.65 550.25 18.30 13.76 14.20 68,406.67
Jun 2019 662.75 608.00 655.90 17.28 15.50 16.93 81,541.00
May 2019 682.35 598.00 647.10 17.92 15.21 16.70 80,446.99
Apr 2019 695.50 640.00 645.45 18.16 16.38 16.66 80,241.86
Mar 2019 703.80 642.00 671.80 18.69 16.38 17.34 83,517.68
Feb 2019 715.00 615.75 646.55 22.83 18.68 19.87 80,378.61
Jan 2019 813.95 662.00 680.80 26.32 20.08 20.92 84,636.55
Share Prices Of 2018
Dec 2018 814.00 695.20 803.70 26.09 20.53 24.70 99,915.38
Nov 2018 808.00 738.15 790.20 25.71 22.25 24.28 98,237.07
Oct 2018 863.70 715.15 763.35 27.05 21.52 23.46 94,899.10
Sep 2018 978.00 840.00 860.70 30.20 25.19 26.45 107,001.58
Aug 2018 992.00 910.00 965.25 30.78 27.93 29.66 119,999.16
Jul 2018 940.95 878.60 933.90 29.13 26.58 28.70 116,101.75
Jun 2018 927.75 874.55 896.80 28.77 26.60 27.56 111,489.51
May 2018 932.45 813.00 923.50 28.93 24.45 28.38 114,808.83
Apr 2018 878.40 738.20 872.65 27.17 22.40 26.82 108,487.20
Mar 2018 759.75 704.55 740.20 23.72 21.49 22.75 92,021.11
Feb 2018 802.80 700.15 728.75 31.20 26.25 28.13 90,597.66
Jan 2018 775.50 738.50 763.45 30.59 28.26 29.47 94,911.53
Share Prices Of 2017
Dec 2017 785.58 683.18 751.05 30.90 28.29 28.99 93,369.98
Nov 2017 722.23 660.50 705.25 28.11 25.28 27.23 87,676.15
Oct 2017 696.75 628.00 672.50 27.25 24.05 25.94 83,536.93
Sep 2017 677.48 612.50 626.88 26.25 23.44 24.18 77,869.46
Aug 2017 716.98 666.55 672.38 28.02 25.49 25.94 83,521.40
Jul 2017 711.88 671.55 701.00 27.96 25.51 27.04 87,077.15
Jun 2017 729.75 672.20 673.83 28.85 25.87 25.99 83,701.52
May 2017 724.50 650.30 708.18 28.59 24.54 27.32 87,968.42
Apr 2017 681.50 626.90 667.28 26.78 24.06 25.74 82,887.88
Mar 2017 680.85 628.75 642.35 27.00 24.00 24.78 79,791.74
Feb 2017 663.33 613.75 653.48 26.64 23.15 26.05 81,173.67
Jan 2017 634.50 585.55 619.68 25.64 22.32 24.70 76,975.08
Share Prices Of 2016
Dec 2016 608.73 570.90 592.23 24.84 22.72 23.61 73,565.29
Nov 2016 696.50 577.00 592.98 28.08 22.59 23.64 73,658.45
Oct 2016 727.00 645.00 659.03 29.77 25.32 26.27 81,863.08
Sep 2016 750.55 675.10 702.98 30.15 25.84 28.02 87,322.48
Aug 2016 754.40 702.58 719.00 30.65 27.82 28.66 89,313.08
Jul 2016 742.50 714.95 733.45 30.01 27.90 29.24 91,108.04
Jun 2016 718.70 657.50 714.48 28.82 24.80 28.48 88,751.00
May 2016 681.93 630.53 662.35 27.84 24.45 26.40 82,276.11
Apr 2016 698.23 593.90 665.88 28.93 22.57 26.54 82,713.98
Mar 2016 640.00 592.00 604.83 27.23 23.05 24.11 75,130.44
Feb 2016 634.03 546.00 613.40 26.63 20.74 24.93 76,195.61
Jan 2016 639.00 551.20 616.35 26.27 21.46 25.05 76,562.06
Adani Ports & Special Economic Zone Ltd     326.65   Up   11.70 (3.71%)   Asian Paints Ltd     1,715.20   Up   1.25 (0.07%)   Axis Bank Ltd     434.30   Up   5.15 (1.20%)   Bajaj Auto Ltd     3,009.90   Up   39.95 (1.35%)   Bajaj Finance Ltd     3,260.00   Up   24.40 (0.75%)   Bajaj Finserv Ltd     6,245.00   Up   83.00 (1.35%)   Bharat Petroleum Corporation Ltd     410.75   Up   2.20 (0.54%)   Bharti Airtel Ltd     559.15   Up   10.15 (1.85%)   Bharti Infratel Ltd     191.15   Down   -0.20 (-0.10%)   Britannia Industries Ltd     3,847.45   Up   29.85 (0.78%)   Cipla Ltd     722.70   Up   8.85 (1.24%)   Coal India Ltd     128.40   Down   -0.35 (-0.27%)   Dr Reddys Laboratories Ltd     4,608.00   Down   -26.85 (-0.58%)   Eicher Motors Ltd     22,041.80   Up   1,026.15 (4.88%)   GAIL (India) Ltd     93.25   Up   0.10 (0.11%)   Grasim Industries Ltd     632.85   Up   8.20 (1.31%)   HCL Technologies Ltd     689.40   Down   -3.25 (-0.47%)   HDFC Bank Ltd     1,028.25   Down   -13.40 (-1.29%)   HDFC Life Insurance Company Ltd     605.35   Down   -8.80 (-1.43%)   Hero Honda Motors Ltd     2,691.25   Down   -14.85 (-0.55%)   Hindalco Industries Ltd     175.80   Up   13.45 (8.28%)   Hindustan Unilever Ltd     2,194.15   Down   -3.65 (-0.17%)   Housing Development Finance Corporation Ltd     1,772.00   Down   -9.10 (-0.51%)   ICICI Bank Ltd     352.10   Up   1.10 (0.31%)   Indian Oil Corporation Ltd     86.70   Down   -0.25 (-0.29%)   IndusInd Bank Ltd     493.15   Up   0.55 (0.11%)   Infosys Technologies Ltd     946.30   Down   -3.55 (-0.37%)   ITC Ltd     193.05   Down   -0.60 (-0.31%)   JSW Steel Ltd     235.45   Up   7.35 (3.22%)   Kotak Mahindra Bank Ltd     1,335.00   Up   11.05 (0.83%)   Larsen & Toubro Ltd     925.60   Up   1.35 (0.15%)   Mahindra & Mahindra Ltd     611.90   Up   9.30 (1.54%)   Maruti Suzuki India Ltd     6,530.00   Up   171.05 (2.69%)   Nestle India Ltd     16,505.00   Down   -75.00 (-0.45%)   NIFTY (S&P CNX)     11,103.90   Up   8.65 (0.08%)   NTPC Ltd     85.80   Up   0.20 (0.23%)   Oil & Natural Gas Corpn Ltd     76.85   Up   0.75 (0.99%)   Power Grid Corporation of India Ltd     176.05   Down   -2.20 (-1.23%)   Reliance Industries Ltd     2,128.85   Down   -21.75 (-1.01%)   Shree Cement Ltd     22,100.00   Up   506.25 (2.34%)   State Bank of India     191.40   Down   -0.20 (-0.10%)   Sun Pharmaceuticals Industries Ltd     530.10   Up   1.15 (0.22%)   Tata Consultancy Services Ltd     2,261.70   Up   12.00 (0.53%)   Tata Motors Ltd     115.10   Up   3.65 (3.28%)   Tata Steel Ltd     395.65   Up   23.40 (6.29%)   Tech Mahindra Ltd     648.75   Down   -3.90 (-0.60%)   Titan Company Ltd     1,104.70   Up   29.50 (2.74%)   UltraTech Cement Ltd     4,044.00   Up   39.70 (0.99%)   UPL Ltd     453.50   Down   -8.20 (-1.78%)   Wipro Ltd     278.70   Down   -2.35 (-0.84%)   Zee Entertainment Enterprises Ltd     145.55   Up   2.20 (1.53%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?