• Sensex   34076.48   -33.06  sensex_dwn_arr
  • Nifty   10036.50   -25.05   sensex_dwn_arr
  • Bank Nifty   20940.70   0.00   sensex_up_arr
  • BSE Midcap   12374.43   0.27  sensex_up_arr
  • USDINR   75.67   -0.03   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):294.61
NSE Symbol:M&M
Div & Yield %:1.68
Market Cap (Rs Cr.):60269.97
P/E(TTM):15.57
EPS(TTM):31.13
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)
May 2020 449.50 341.10 436.40 11.95 8.41 11.26 54,252.92
Apr 2020 395.00 265.55 366.60 11.10 6.67 9.46 45,575.44
Mar 2020 482.25 245.80 285.00 12.52 5.61 7.36 35,430.99
Feb 2020 589.70 453.80 456.40 15.36 11.64 11.78 56,739.31
Jan 2020 589.85 519.10 567.35 15.68 13.26 14.64 70,532.53
Share Prices Of 2019
Dec 2019 539.30 502.70 531.45 14.14 12.85 13.72 66,069.47
Nov 2019 596.40 528.35 530.05 15.83 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 16.55 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 18.31 13.76 14.20 68,406.67
Jun 2019 662.75 608.00 655.90 17.28 15.51 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     339.55   Down   0.00 (0.00%)   Asian Paints Ltd     1,716.55   Down   0.00 (0.00%)   Axis Bank Ltd     409.55   Down   0.00 (0.00%)   Bajaj Auto Ltd     2,783.40   Down   0.00 (0.00%)   Bajaj Finance Ltd     2,411.90   Down   0.00 (0.00%)   Bajaj Finserv Ltd     5,286.05   Down   0.00 (0.00%)   Bharat Petroleum Corporation Ltd     349.05   Down   0.00 (0.00%)   Bharti Airtel Ltd     551.65   Down   0.00 (0.00%)   Bharti Infratel Ltd     219.00   Down   0.00 (0.00%)   Britannia Industries Ltd     3,510.30   Down   0.00 (0.00%)   Cipla Ltd     641.20   Down   0.00 (0.00%)   Coal India Ltd     141.70   Down   0.00 (0.00%)   Dr Reddys Laboratories Ltd     3,962.40   Down   0.00 (0.00%)   Eicher Motors Ltd     17,542.85   Down   0.00 (0.00%)   GAIL (India) Ltd     96.35   Down   0.00 (0.00%)   Grasim Industries Ltd     597.80   Down   0.00 (0.00%)   HCL Technologies Ltd     562.80   Down   0.00 (0.00%)   HDFC Bank Ltd     1,022.25   Down   0.00 (0.00%)   Hero Honda Motors Ltd     2,300.20   Down   0.00 (0.00%)   Hindalco Industries Ltd     143.35   Down   0.00 (0.00%)   Hindustan Unilever Ltd     2,120.50   Down   0.00 (0.00%)   Housing Development Finance Corporation Ltd     1,835.65   Down   0.00 (0.00%)   ICICI Bank Ltd     356.85   Down   0.00 (0.00%)   Indian Oil Corporation Ltd     87.00   Down   0.00 (0.00%)   IndusInd Bank Ltd     432.35   Down   0.00 (0.00%)   Infosys Technologies Ltd     701.55   Down   0.00 (0.00%)   ITC Ltd     196.70   Down   0.00 (0.00%)   JSW Steel Ltd     192.70   Down   0.00 (0.00%)   Kotak Mahindra Bank Ltd     1,386.55   Down   0.00 (0.00%)   Larsen & Toubro Ltd     961.30   Down   0.00 (0.00%)   Mahindra & Mahindra Ltd     485.10   Down   0.00 (0.00%)   Maruti Suzuki India Ltd     5,624.00   Down   0.00 (0.00%)   Nestle India Ltd     17,407.55   Down   0.00 (0.00%)   NIFTY (S&P CNX)     10,036.50   Down   -25.05 (-0.25%)   NTPC Ltd     94.70   Down   0.00 (0.00%)   Oil & Natural Gas Corpn Ltd     86.30   Down   0.00 (0.00%)   Power Grid Corporation of India Ltd     164.55   Down   0.00 (0.00%)   Reliance Industries Ltd     1,541.65   Down   0.00 (0.00%)   Shree Cement Ltd     21,630.10   Down   0.00 (0.00%)   State Bank of India     174.90   Down   0.00 (0.00%)   Sun Pharmaceuticals Industries Ltd     476.15   Down   0.00 (0.00%)   Tata Consultancy Services Ltd     2,046.15   Down   0.00 (0.00%)   Tata Motors Ltd     98.75   Down   0.00 (0.00%)   Tata Steel Ltd     317.40   Down   0.00 (0.00%)   Tech Mahindra Ltd     553.25   Down   0.00 (0.00%)   Titan Company Ltd     984.35   Down   0.00 (0.00%)   UltraTech Cement Ltd     3,855.90   Down   0.00 (0.00%)   UPL Ltd     419.10   Down   0.00 (0.00%)   Vedanta Ltd     96.70   Down   0.00 (0.00%)   Wipro Ltd     211.35   Down   0.00 (0.00%)   Zee Entertainment Enterprises Ltd     195.70   Down   0.00 (0.00%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com

Want Us to Call You?