Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Mahindra & Mahindra LtdIndustry : Automobiles - Passenger Cars
BSE Code:500520
ISIN Demat:INE101A01026
Book Value(Rs):243.89
NSE Symbol:M&M
Div & Yield %:1.03
Market Cap (Rs Cr.):90603.87
P/E(TTM):20.21
EPS(TTM):36.07
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)
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
Share Prices Of 2015
Dec 2015 690.40 598.15 635.78 28.28 23.32 25.84 78,975.00
Nov 2015 684.83 600.50 683.63 27.88 24.24 27.78 84,918.86
Oct 2015 650.45 587.50 591.25 26.97 23.72 24.03 73,444.17
Sep 2015 637.38 547.50 630.35 26.38 21.92 25.62 78,301.12
Aug 2015 720.73 603.00 611.48 30.43 24.32 24.85 75,956.49
Jul 2015 689.00 623.00 680.80 28.34 25.26 27.67 84,567.94
Jun 2015 671.08 588.45 640.60 28.08 23.54 26.03 79,574.36
May 2015 638.50 572.73 630.10 26.48 22.78 25.61 78,270.06
Apr 2015 644.50 569.88 572.58 26.31 23.05 23.27 71,124.39
Mar 2015 653.90 576.95 593.58 27.21 23.17 24.12 73,732.98
Feb 2015 651.88 553.00 645.75 21.99 17.89 21.58 80,214.08
Jan 2015 686.80 601.00 631.50 23.17 19.93 21.10 78,443.97
Share Prices Of 2014
Dec 2014 668.00 600.20 617.25 23.01 19.74 20.63 76,673.85
Nov 2014 663.50 610.88 661.88 22.23 20.25 22.12 82,217.10
Oct 2014 700.10 605.00 651.70 24.10 20.07 21.78 80,953.18
Sep 2014 710.50 664.25 681.15 23.90 21.83 22.76 84,611.42
Aug 2014 706.95 581.50 703.43 23.92 19.13 23.51 87,377.55
Jul 2014 625.50 565.13 601.95 21.38 18.19 19.95 74,145.79
Jun 2014 634.38 567.58 573.95 21.50 18.70 19.02 70,696.87
May 2014 632.33 523.05 615.25 21.53 17.16 20.39 75,784.03
Apr 2014 545.50 482.35 536.08 18.39 15.81 17.76 66,031.57
Mar 2014 527.00 470.35 490.33 18.22 15.46 16.25 60,396.27
Feb 2014 487.50 423.50 486.73 18.62 16.01 18.56 59,952.84
Jan 2014 479.38 425.50 445.23 18.73 15.89 16.98 54,841.03
Adani Ports & Special Economic Zone Ltd     321.20   Up   2.20 (0.69%)   Asian Paints Ltd     1,165.45   Up   27.00 (2.37%)   Axis Bank Ltd     572.25   Up   9.50 (1.69%)   Bajaj Auto Ltd     2,577.30   Down   -9.20 (-0.36%)   Bajaj Finance Ltd     2,186.30   Up   102.95 (4.94%)   Bajaj Finserv Ltd     5,001.70   Down   -166.05 (-3.21%)   Bharat Petroleum Corporation Ltd     280.05   Up   10.50 (3.90%)   Bharti Airtel Ltd     290.20   Up   4.30 (1.50%)   Bharti Infratel Ltd     263.45   Down   -2.05 (-0.77%)   Cipla Ltd     625.05   Up   2.70 (0.43%)   Coal India Ltd     276.45   Down   -0.90 (-0.32%)   Dr Reddys Laboratories Ltd     2,450.30   Down   -23.45 (-0.95%)   Eicher Motors Ltd     22,425.95   Up   167.80 (0.75%)   GAIL (India) Ltd     345.15   Up   5.15 (1.51%)   Grasim Industries Ltd     820.40   Down   -5.55 (-0.67%)   HCL Technologies Ltd     954.50   Up   2.95 (0.31%)   HDFC Bank Ltd     1,985.35   Up   0.50 (0.03%)   Hero Honda Motors Ltd     2,715.00   Down   -9.25 (-0.34%)   Hindalco Industries Ltd     227.05   Up   7.55 (3.44%)   Hindustan Petroleum Corporation Ltd     224.50   Up   6.60 (3.03%)   Hindustan Unilever Ltd     1,568.50   Up   16.45 (1.06%)   Housing Development Finance Corporation Ltd     1,726.45   Up   39.70 (2.35%)   ICICI Bank Ltd     326.35   Up   3.50 (1.08%)   Indiabulls Housing Finance Ltd     761.25   Up   26.60 (3.62%)   Indian Oil Corporation Ltd     133.40   Up   3.40 (2.62%)   IndusInd Bank Ltd     1,498.00   Up   24.85 (1.69%)   Infosys Technologies Ltd     654.50   Down   -3.10 (-0.47%)   ITC Ltd     288.85   Up   2.85 (1.00%)   JSW Steel Ltd     347.25   Down   -0.25 (-0.07%)   Kotak Mahindra Bank Ltd     1,176.00   Up   1.55 (0.13%)   Larsen & Toubro Ltd     1,212.35   Up   11.65 (0.97%)   Mahindra & Mahindra Ltd     745.30   Up   15.35 (2.10%)   Maruti Suzuki India Ltd     6,815.95   Up   44.65 (0.66%)   NIFTY (S&P CNX)     10,217.00   Up   70.20 (0.69%)   NTPC Ltd     166.50   Up   1.50 (0.91%)   Oil & Natural Gas Corpn Ltd     157.00   Up   1.60 (1.03%)   Power Grid Corporation of India Ltd     190.00   Down   -0.95 (-0.50%)   Reliance Industries Ltd     1,066.75   Up   12.05 (1.14%)   State Bank of India     259.50   Up   3.85 (1.51%)   Sun Pharmaceuticals Industries Ltd     571.10   Down   -4.75 (-0.82%)   Tata Consultancy Services Ltd     1,814.65   Down   -29.00 (-1.57%)   Tata Motors Ltd     172.65   Up   2.00 (1.17%)   Tata Steel Ltd     550.15   Up   4.55 (0.83%)   Tech Mahindra Ltd     649.85   Down   -18.40 (-2.75%)   Titan Company Ltd     779.00   Up   0.80 (0.10%)   UltraTech Cement Ltd     3,370.30   Up   26.65 (0.80%)   UPL Ltd     623.80   Up   8.45 (1.37%)   Vedanta Ltd     212.70   Up   2.35 (1.12%)   Wipro Ltd     303.00   Down   -6.10 (-1.97%)   Yes Bank Ltd     215.00   Up   1.80 (0.84%)   Zee Entertainment Enterprises Ltd     434.50   Down   -3.10 (-0.71%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com