• Sensex   48564.27   -470.40  sensex_dwn_arr
  • Nifty   14281.30   -152.40   sensex_dwn_arr
  • Bank Nifty   31811.75   -1.35   sensex_dwn_arr
  • BSE Midcap   18524.83   -2.01  sensex_dwn_arr
  • USDINR   73.39   0.31   sensex_up_arr
Historical Price
Home >> Markets >> Corporate Information >> Historical Price
Mahindra & Mahindra LtdIndustry : Automobiles - Passenger Cars
BSE Code:500520
ISIN Demat:INE101A01026
Book Value(Rs):277.42
NSE Symbol:M&M
Div & Yield %:0.28
Market Cap (Rs Cr.):101867.2
P/E(TTM):163.55
EPS(TTM):5.01
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 2020 764.10 660.00 720.60 42.36 34.72 39.41 89,584.45
Nov 2020 745.00 590.00 720.05 41.60 31.95 39.38 89,516.08
Oct 2020 647.45 587.30 593.85 36.20 31.77 32.48 73,826.99
Sep 2020 666.35 566.00 607.65 39.02 30.54 33.24 75,542.59
Aug 2020 648.55 595.30 606.50 36.25 32.17 33.17 75,399.63
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 621.00 537.00 606.10 16.42 13.37 15.64 75,349.90
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
Adani Ports & Special Economic Zone Ltd     515.50   Down   -12.45 (-2.36%)   Asian Paints Ltd     2,588.20   Down   -2.70 (-0.10%)   Axis Bank Ltd     657.00   Down   -17.85 (-2.65%)   Bajaj Auto Ltd     3,563.75   Down   -16.55 (-0.46%)   Bajaj Finance Ltd     4,719.85   Down   -163.75 (-3.35%)   Bajaj Finserv Ltd     8,354.60   Down   -281.50 (-3.26%)   Bharat Petroleum Corporation Ltd     409.55   Down   -5.05 (-1.22%)   Bharti Airtel Ltd     586.95   Down   -15.70 (-2.61%)   Britannia Industries Ltd     3,607.85   Down   -1.20 (-0.03%)   Cipla Ltd     801.75   Down   -21.95 (-2.66%)   Coal India Ltd     138.70   Down   -4.55 (-3.18%)   Divis Laboratories Ltd     3,565.30   Down   -79.50 (-2.18%)   Dr Reddys Laboratories Ltd     5,052.10   Down   -160.70 (-3.08%)   Eicher Motors Ltd     2,873.00   Up   15.70 (0.55%)   GAIL (India) Ltd     137.90   Down   -0.60 (-0.43%)   Grasim Industries Ltd     999.20   Down   -33.85 (-3.28%)   HCL Technologies Ltd     981.50   Down   -8.30 (-0.84%)   HDFC Bank Ltd     1,483.10   Up   16.45 (1.12%)   HDFC Life Insurance Company Ltd     693.95   Down   -10.90 (-1.55%)   Hero Honda Motors Ltd     3,163.15   Down   -39.85 (-1.24%)   Hindalco Industries Ltd     243.15   Down   -10.20 (-4.03%)   Hindustan Unilever Ltd     2,332.60   Down   -18.55 (-0.79%)   Housing Development Finance Corporation Ltd     2,566.50   Down   -66.25 (-2.52%)   ICICI Bank Ltd     533.15   Down   -9.85 (-1.81%)   Indian Oil Corporation Ltd     98.30   Down   -3.00 (-2.96%)   IndusInd Bank Ltd     932.80   Down   -33.10 (-3.43%)   Infosys Technologies Ltd     1,312.05   Down   -32.90 (-2.45%)   ITC Ltd     219.75   Up   1.90 (0.87%)   JSW Steel Ltd     383.10   Down   -11.10 (-2.82%)   Kotak Mahindra Bank Ltd     1,846.95   Down   -16.95 (-0.91%)   Larsen & Toubro Ltd     1,336.05   Down   -18.10 (-1.34%)   Mahindra & Mahindra Ltd     809.00   Down   -10.65 (-1.30%)   Maruti Suzuki India Ltd     7,830.65   Down   -194.10 (-2.42%)   Nestle India Ltd     17,630.70   Down   -203.30 (-1.14%)   NIFTY (S&P CNX)     14,281.30   Down   -152.40 (-1.06%)   NTPC Ltd     97.55   Down   -2.90 (-2.89%)   Oil & Natural Gas Corpn Ltd     96.65   Down   -4.75 (-4.68%)   Power Grid Corporation of India Ltd     195.75   Down   -7.25 (-3.57%)   Reliance Industries Ltd     1,983.95   Up   46.50 (2.40%)   SBI Life Insurance Company Ltd     892.90   Down   -17.35 (-1.91%)   Shree Cement Ltd     23,846.90   Down   -566.90 (-2.32%)   State Bank of India     294.45   Down   -9.40 (-3.09%)   Sun Pharmaceuticals Industries Ltd     581.45   Down   -22.85 (-3.78%)   Tata Consultancy Services Ltd     3,221.75   Down   -11.60 (-0.36%)   Tata Motors Ltd     245.95   Down   -14.35 (-5.51%)   Tata Steel Ltd     666.70   Down   -39.20 (-5.55%)   Tech Mahindra Ltd     998.25   Down   -9.05 (-0.90%)   Titan Company Ltd     1,503.55   Up   26.30 (1.78%)   UltraTech Cement Ltd     5,386.00   Down   -66.25 (-1.22%)   UPL Ltd     561.30   Up   38.75 (7.42%)   Wipro Ltd     431.55   Down   -7.00 (-1.60%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?