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 %:0.79
Market Cap (Rs Cr.):112900.53
P/E(TTM):27.9
EPS(TTM):32.55
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 2018 932.45 813.00 923.50 34.97 29.55 34.30 114,808.83
Apr 2018 878.40 738.20 872.65 32.84 27.07 32.41 108,487.20
Mar 2018 759.75 704.55 740.20 28.67 25.97 27.49 92,021.11
Feb 2018 802.80 700.15 728.75 30.02 25.26 27.07 90,597.66
Jan 2018 775.50 738.50 763.45 29.43 27.19 28.36 94,911.53
Share Prices Of 2017
Dec 2017 785.58 683.18 751.05 29.73 27.22 27.90 93,369.98
Nov 2017 722.23 660.50 705.25 27.05 24.33 26.20 87,676.15
Oct 2017 696.75 628.00 672.50 26.22 23.14 24.96 83,536.93
Sep 2017 677.48 612.50 626.88 25.26 22.55 23.27 77,869.46
Aug 2017 716.98 666.55 672.38 26.96 24.52 24.95 83,521.40
Jul 2017 711.88 671.55 701.00 26.90 24.54 26.02 87,077.15
Jun 2017 729.75 672.20 673.83 27.75 24.89 25.01 83,701.52
May 2017 724.50 650.30 708.18 27.51 23.61 26.28 87,968.42
Apr 2017 681.50 626.90 667.28 25.77 23.15 24.76 82,887.88
Mar 2017 680.85 628.75 642.35 25.98 23.09 23.84 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     365.80   Down   -1.10 (-0.30%)   Asian Paints Ltd     1,267.70   Up   14.70 (1.17%)   Axis Bank Ltd     525.65   Up   12.60 (2.46%)   Bajaj Auto Ltd     2,832.20   Up   2.10 (0.07%)   Bajaj Finance Ltd     2,336.05   Up   78.60 (3.48%)   Bajaj Finserv Ltd     6,176.50   Up   184.95 (3.09%)   Bharat Petroleum Corporation Ltd     426.35   Up   4.40 (1.04%)   Bharti Airtel Ltd     374.55   Up   5.85 (1.59%)   Bharti Infratel Ltd     286.00   Up   6.40 (2.29%)   Cipla Ltd     615.75   Up   12.25 (2.03%)   Coal India Ltd     264.85   Down   -2.85 (-1.06%)   Dr Reddys Laboratories Ltd     2,336.25   Up   19.85 (0.86%)   Eicher Motors Ltd     29,140.65   Down   -284.25 (-0.97%)   GAIL (India) Ltd     340.00   Up   0.70 (0.21%)   Grasim Industries Ltd     1,010.40   Down   -1.55 (-0.15%)   HCL Technologies Ltd     904.80   Up   2.25 (0.25%)   HDFC Bank Ltd     2,083.35   Up   25.75 (1.25%)   Hero Honda Motors Ltd     3,637.65   Up   2.45 (0.07%)   Hindalco Industries Ltd     222.00   Down   -0.30 (-0.13%)   Hindustan Petroleum Corporation Ltd     311.15   Down   -4.05 (-1.28%)   Hindustan Unilever Ltd     1,608.10   Up   14.65 (0.92%)   Housing Development Finance Corporation Ltd     1,906.75   Up   47.85 (2.57%)   ICICI Bank Ltd     300.65   Up   2.70 (0.91%)   Indiabulls Housing Finance Ltd     1,199.65   Up   26.40 (2.25%)   Indian Oil Corporation Ltd     170.00   Down   -0.25 (-0.15%)   IndusInd Bank Ltd     1,953.25   Down   -7.25 (-0.37%)   Infosys Technologies Ltd     1,247.85   Up   1.30 (0.10%)   ITC Ltd     265.15   Up   4.30 (1.65%)   Kotak Mahindra Bank Ltd     1,321.40   Up   7.45 (0.57%)   Larsen & Toubro Ltd     1,299.85   Up   10.05 (0.78%)   Lupin Ltd     902.90   Up   3.25 (0.36%)   Mahindra & Mahindra Ltd     908.20   Up   24.60 (2.78%)   Maruti Suzuki India Ltd     8,874.90   Up   11.85 (0.13%)   NIFTY (S&P CNX)     10,821.85   Up   80.75 (0.75%)   NTPC Ltd     157.30   Up   2.05 (1.32%)   Oil & Natural Gas Corpn Ltd     159.55   Down   -0.15 (-0.09%)   Power Grid Corporation of India Ltd     197.70   Up   2.25 (1.15%)   Reliance Industries Ltd     1,012.50   Down   -19.45 (-1.88%)   State Bank of India     273.05   Up   4.40 (1.64%)   Sun Pharmaceuticals Industries Ltd     577.25   Up   22.75 (4.10%)   Tata Consultancy Services Ltd     1,809.80   Down   -9.55 (-0.52%)   Tata Motors Ltd     308.00   Up   1.00 (0.33%)   Tata Steel Ltd     561.85   Up   4.10 (0.74%)   Tech Mahindra Ltd     691.15   Up   5.85 (0.85%)   Titan Company Ltd     877.55   Up   9.15 (1.05%)   UltraTech Cement Ltd     3,641.05   Up   24.15 (0.67%)   UPL Ltd     640.20   Down   -5.80 (-0.90%)   Vedanta Ltd     228.55   Down   -0.50 (-0.22%)   Wipro Ltd     258.25   Down   -0.40 (-0.15%)   Yes Bank Ltd     335.10   Up   2.15 (0.65%)   Zee Entertainment Enterprises Ltd     565.75   Up   2.30 (0.41%)      NSE Data  -  www.nseindia.com (5 minutes delayed) syndicated by www.cmots.com