Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Mahindra & Mahindra LtdIndustry : Automobiles - Passenger Cars
BSE Code:500520
ISIN Demat:INE101A01026
Book Value(Rs):259.15
NSE Symbol:M&M
Div & Yield %:1.03
Market Cap (Rs Cr.):90212.27
P/E(TTM):19.21
EPS(TTM):37.78
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)
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
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
Adani Ports & Special Economic Zone Ltd     389.30   Up   4.15 (1.08%)   Asian Paints Ltd     1,389.75   Down   -16.20 (-1.15%)   Axis Bank Ltd     664.00   Up   3.40 (0.51%)   Bajaj Auto Ltd     2,717.45   Down   -8.40 (-0.31%)   Bajaj Finance Ltd     2,569.85   Down   -34.35 (-1.32%)   Bajaj Finserv Ltd     6,464.85   Down   -44.85 (-0.69%)   Bharat Petroleum Corporation Ltd     347.25   Up   5.55 (1.62%)   Bharti Airtel Ltd     333.95   Down   -3.80 (-1.13%)   Bharti Infratel Ltd     275.85   Down   -3.90 (-1.39%)   Cipla Ltd     511.50   Down   -3.45 (-0.67%)   Coal India Ltd     232.05   Down   -0.60 (-0.26%)   Dr Reddys Laboratories Ltd     2,616.95   Up   22.15 (0.85%)   Eicher Motors Ltd     20,735.70   Up   97.55 (0.47%)   GAIL (India) Ltd     325.50   Up   0.95 (0.29%)   Grasim Industries Ltd     826.30   Up   10.80 (1.32%)   HCL Technologies Ltd     938.25   Down   -9.45 (-1.00%)   HDFC Bank Ltd     2,120.20   Down   -1.70 (-0.08%)   Hero Honda Motors Ltd     2,879.85   Down   -31.10 (-1.07%)   Hindalco Industries Ltd     208.40   Down   -0.10 (-0.05%)   Hindustan Petroleum Corporation Ltd     240.60   Down   -0.95 (-0.39%)   Hindustan Unilever Ltd     1,772.55   Down   -17.30 (-0.97%)   Housing Development Finance Corporation Ltd     1,975.00   Down   -17.15 (-0.86%)   ICICI Bank Ltd     375.30   Up   2.55 (0.68%)   Indiabulls Housing Finance Ltd     829.60   Up   20.75 (2.57%)   Indian Oil Corporation Ltd     135.80   Up   1.25 (0.93%)   IndusInd Bank Ltd     1,526.70   Up   31.50 (2.11%)   Infosys Technologies Ltd     736.80   Up   10.20 (1.40%)   ITC Ltd     294.05   Down   -2.50 (-0.84%)   JSW Steel Ltd     286.45   Down   -5.65 (-1.93%)   Kotak Mahindra Bank Ltd     1,202.75   Down   -10.65 (-0.88%)   Larsen & Toubro Ltd     1,342.15   Up   1.25 (0.09%)   Mahindra & Mahindra Ltd     726.25   Down   -0.65 (-0.09%)   Maruti Suzuki India Ltd     7,310.25   Down   -44.90 (-0.61%)   NIFTY (S&P CNX)     10,890.30   Up   3.50 (0.03%)   NTPC Ltd     146.35   Up   0.55 (0.38%)   Oil & Natural Gas Corpn Ltd     146.35   Up   1.20 (0.83%)   Power Grid Corporation of India Ltd     192.00   Down   -0.45 (-0.23%)   Reliance Industries Ltd     1,135.90   Up   6.25 (0.55%)   State Bank of India     303.15   Up   1.50 (0.50%)   Sun Pharmaceuticals Industries Ltd     453.80   Up   1.35 (0.30%)   Tata Consultancy Services Ltd     1,870.15   Up   2.35 (0.13%)   Tata Motors Ltd     185.45   Up   0.10 (0.05%)   Tata Steel Ltd     474.55   Down   -0.50 (-0.11%)   Tech Mahindra Ltd     699.90   Down   -6.35 (-0.90%)   Titan Company Ltd     961.20   Down   -7.10 (-0.73%)   UltraTech Cement Ltd     3,887.00   Up   59.35 (1.55%)   UPL Ltd     766.10   Down   -9.85 (-1.27%)   Vedanta Ltd     196.30   Down   -2.60 (-1.31%)   Wipro Ltd     336.55   Up   6.75 (2.05%)   Yes Bank Ltd     208.35   Up   5.35 (2.64%)   Zee Entertainment Enterprises Ltd     452.10   Down   -4.70 (-1.03%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com