Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Mahindra & Mahindra Limited (MAHMF)

Compare

31.10

-2.55

(-7.58%)

As of March 7 at 3:00:00 PM EST. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 7, 2025	33.65	33.65	33.65	31.10	31.10	24
Mar 6, 2025	29.75	29.75	29.75	29.75	29.75	-
Mar 5, 2025	29.75	29.75	29.75	29.75	29.75	-
Mar 4, 2025	29.75	29.75	29.75	29.75	29.75	100
Mar 3, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 28, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 27, 2025	31.80	31.80	31.80	31.80	31.80	-
Feb 26, 2025	31.80	31.80	31.80	31.80	31.80	300
Feb 25, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 24, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 21, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 20, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 19, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 18, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 14, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 13, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 12, 2025	32.95	32.95	32.95	32.95	32.95	-
Feb 11, 2025	32.95	32.95	32.95	32.95	32.95	200
Feb 10, 2025	38.25	38.25	38.25	38.25	38.25	200
Feb 7, 2025	34.15	34.15	34.15	34.15	34.15	-
Feb 6, 2025	34.15	34.15	34.15	34.15	34.15	-
Feb 5, 2025	34.15	34.15	34.15	34.15	34.15	-
Feb 4, 2025	34.15	34.15	34.15	34.15	34.15	1,800
Feb 3, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 31, 2025	36.50	36.50	36.50	36.50	36.50	-
Jan 30, 2025	36.50	36.50	36.50	36.50	36.50	200
Jan 29, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 28, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 27, 2025	32.55	32.55	32.55	32.55	32.55	-
Jan 24, 2025	32.55	32.55	32.55	32.55	32.55	200
Jan 23, 2025	31.72	31.72	31.72	31.72	31.72	-
Jan 22, 2025	32.60	32.60	31.72	31.72	31.72	2,400
Jan 21, 2025	33.65	33.65	33.65	33.65	33.65	-
Jan 17, 2025	33.65	33.65	33.65	33.65	33.65	1,300
Jan 16, 2025	33.00	33.00	33.00	33.00	33.00	5,000
Jan 15, 2025	32.45	32.45	32.45	32.45	32.45	200
Jan 14, 2025	37.01	37.01	37.01	37.01	37.01	-
Jan 13, 2025	37.01	37.01	37.01	37.01	37.01	-
Jan 10, 2025	37.01	37.01	37.01	37.01	37.01	-
Jan 8, 2025	37.01	37.01	37.01	37.01	37.01	-
Jan 7, 2025	37.01	37.01	37.01	37.01	37.01	-
Jan 6, 2025	37.01	37.01	37.01	37.01	37.01	100
Jan 3, 2025	37.00	37.00	37.00	37.00	37.00	-
Jan 2, 2025	37.00	37.00	37.00	37.00	37.00	700
Dec 31, 2024	37.15	37.15	37.15	37.15	37.15	-
Dec 30, 2024	37.15	37.15	37.15	37.15	37.15	-
Dec 27, 2024	37.15	37.15	37.15	37.15	37.15	-
Dec 26, 2024	37.15	37.15	37.15	37.15	37.15	200
Dec 24, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 23, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 20, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 19, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 18, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 17, 2024	33.90	33.90	33.90	33.90	33.90	-
Dec 16, 2024	33.90	33.90	33.90	33.90	33.90	300
Dec 13, 2024	36.63	36.63	36.63	36.63	36.63	500
Dec 12, 2024	33.70	36.28	33.70	33.75	33.75	500
Dec 11, 2024	35.00	35.00	35.00	35.00	35.00	400
Dec 10, 2024	36.92	36.92	36.92	36.92	36.92	200
Dec 9, 2024	38.90	38.90	38.90	38.90	38.90	-
Dec 6, 2024	38.90	38.90	38.90	38.90	38.90	2,900
Dec 5, 2024	38.70	38.70	38.70	38.70	38.70	300
Dec 4, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 3, 2024	36.50	36.50	36.50	36.50	36.50	-
Dec 2, 2024	38.00	38.00	35.40	36.50	36.50	6,900
Nov 29, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 27, 2024	35.60	35.60	35.60	35.60	35.60	-
Nov 26, 2024	35.60	35.60	35.60	35.60	35.60	200
Nov 25, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 22, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 21, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 20, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 19, 2024	33.95	33.95	33.95	33.95	33.95	-
Nov 18, 2024	33.95	33.95	33.95	33.95	33.95	100
Nov 15, 2024	31.10	31.10	31.10	31.10	31.10	600
Nov 14, 2024	33.67	33.67	33.67	33.67	33.67	100
Nov 13, 2024	34.28	34.28	34.28	34.28	34.28	-
Nov 12, 2024	34.28	34.28	34.28	34.28	34.28	200
Nov 11, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 8, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 7, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 6, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 5, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 4, 2024	34.96	34.96	34.96	34.96	34.96	-
Nov 1, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 31, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 30, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 29, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 28, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 25, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 24, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 23, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 22, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 21, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 18, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 17, 2024	34.96	34.96	34.96	34.96	34.96	-
Oct 16, 2024	34.96	34.96	34.96	34.96	34.96	100
Oct 15, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 14, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 11, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 10, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 9, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 8, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 7, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 4, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 3, 2024	28.02	28.02	28.02	28.02	28.02	-
Oct 2, 2024	28.02	28.02	28.02	28.02	28.02	400
Oct 1, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 30, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 27, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 26, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 25, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 24, 2024	28.02	28.02	28.02	28.02	28.02	300
Sep 23, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 20, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 19, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 18, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 17, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 16, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 13, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 12, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 11, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 10, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 9, 2024	28.02	28.02	28.02	28.02	28.02	100
Sep 6, 2024	28.02	28.02	28.02	28.02	28.02	-
Sep 5, 2024	28.02	28.02	28.02	28.02	28.02	300
Sep 4, 2024	28.02	28.02	28.02	28.02	28.02	600
Sep 3, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 30, 2024	28.02	28.02	28.02	28.02	28.02	300
Aug 29, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 28, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 27, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 26, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 23, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 22, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 21, 2024	28.02	28.02	28.02	28.02	28.02	100
Aug 20, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 19, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 16, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 15, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 14, 2024	28.02	28.02	28.02	28.02	28.02	500
Aug 13, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 12, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 9, 2024	28.02	28.02	28.02	28.02	28.02	600
Aug 8, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 7, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 6, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 5, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 2, 2024	28.02	28.02	28.02	28.02	28.02	-
Aug 1, 2024	28.02	28.02	28.02	28.02	28.02	2,100
Jul 31, 2024	28.02	28.02	28.02	28.02	28.02	-
Jul 30, 2024	28.02	28.02	28.02	28.02	28.02	-
Jul 29, 2024	28.02	28.02	28.02	28.02	28.02	300
Jul 26, 2024	25.44	25.44	25.44	25.44	25.44	-
Jul 25, 2024	25.44	25.44	25.44	25.44	25.44	300
Jul 24, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 23, 2024	30.45	30.45	30.45	30.45	30.45	-
Jul 22, 2024	26.38	30.45	26.38	30.45	30.45	300
Jul 19, 2024	33.03	33.03	33.03	33.03	33.03	-
Jul 18, 2024	33.03	33.03	33.03	33.03	33.03	-
Jul 17, 2024	33.03	33.03	33.03	33.03	33.03	-
Jul 16, 2024	32.75	33.03	31.54	33.03	33.03	1,000
Jul 15, 2024	30.70	30.70	30.70	30.70	30.70	800
Jul 12, 2024	30.91	30.91	30.91	30.91	30.91	2,600
Jul 11, 2024	30.89	30.89	30.89	30.89	30.89	200
Jul 10, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 9, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 8, 2024	30.77	33.00	30.77	33.00	33.00	600
Jul 5, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 3, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 2, 2024	0.25 Dividend
Jul 2, 2024	34.00	34.00	34.00	34.00	34.00	-
Jul 1, 2024	34.00	34.00	34.00	34.00	33.75	-
Jun 28, 2024	34.00	34.00	34.00	34.00	33.75	7,800
Jun 27, 2024	34.45	34.45	34.45	34.45	34.19	2,300
Jun 26, 2024	34.34	34.34	34.34	34.34	34.08	3,000
Jun 25, 2024	34.66	34.66	34.66	34.66	34.40	1,300
Jun 24, 2024	34.83	34.83	34.83	34.83	34.57	5,900
Jun 21, 2024	34.00	34.00	34.00	34.00	33.75	5,300
Jun 20, 2024	34.43	34.43	34.00	34.00	33.75	2,700
Jun 18, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 17, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 14, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 13, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 12, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 11, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 10, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 7, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 6, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 5, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 4, 2024	26.73	26.73	26.73	26.73	26.53	-
Jun 3, 2024	26.73	26.73	26.73	26.73	26.53	-
May 31, 2024	26.73	26.73	26.73	26.73	26.53	200
May 30, 2024	29.32	29.32	29.32	29.32	29.10	500
May 29, 2024	31.91	31.91	31.91	31.91	31.67	-
May 28, 2024	31.91	31.91	31.91	31.91	31.67	-
May 24, 2024	31.91	31.91	31.91	31.91	31.67	-
May 23, 2024	31.91	31.91	31.91	31.91	31.67	-
May 22, 2024	31.91	31.91	31.91	31.91	31.67	-
May 21, 2024	31.91	31.91	31.91	31.91	31.67	-
May 20, 2024	31.91	31.91	31.91	31.91	31.67	-
May 17, 2024	31.91	31.91	31.91	31.91	31.67	200
May 16, 2024	28.07	28.07	28.07	28.07	27.86	300
May 15, 2024	27.00	27.00	27.00	27.00	26.80	-
May 14, 2024	27.00	27.00	27.00	27.00	26.80	-
May 13, 2024	27.00	27.00	27.00	27.00	26.80	300
May 10, 2024	25.82	25.82	25.82	25.82	25.63	-
May 9, 2024	25.82	25.82	25.82	25.82	25.63	-
May 8, 2024	25.82	25.82	25.82	25.82	25.63	-
May 7, 2024	25.82	25.82	25.82	25.82	25.63	-
May 6, 2024	25.82	25.82	25.82	25.82	25.63	-
May 3, 2024	25.82	25.82	25.82	25.82	25.63	300
May 2, 2024	25.50	25.50	25.50	25.50	25.31	-
May 1, 2024	25.50	25.50	25.50	25.50	25.31	-
Apr 30, 2024	25.50	25.50	25.50	25.50	25.31	-
Apr 29, 2024	25.50	25.50	25.50	25.50	25.31	-
Apr 26, 2024	23.23	25.50	23.23	25.50	25.31	3,500
Apr 25, 2024	24.14	24.14	24.14	24.14	23.96	-
Apr 24, 2024	24.62	24.62	24.14	24.14	23.96	2,400
Apr 23, 2024	24.19	24.19	24.19	24.19	24.01	-
Apr 22, 2024	24.19	24.19	24.19	24.19	24.01	-
Apr 19, 2024	24.19	24.19	24.19	24.19	24.01	-
Apr 18, 2024	24.19	24.19	24.19	24.19	24.01	200
Apr 17, 2024	24.33	24.33	24.33	24.33	24.15	-
Apr 16, 2024	24.33	24.33	24.33	24.33	24.15	400
Apr 15, 2024	27.40	27.40	27.40	27.40	27.20	700
Apr 12, 2024	25.25	25.25	25.25	25.25	25.06	-
Apr 11, 2024	25.25	25.25	25.25	25.25	25.06	-
Apr 10, 2024	25.25	25.25	25.25	25.25	25.06	-
Apr 9, 2024	25.25	25.25	25.25	25.25	25.06	500
Apr 8, 2024	24.76	24.76	24.76	24.76	24.58	200
Apr 5, 2024	26.96	26.96	26.96	26.96	26.76	400
Apr 4, 2024	24.50	24.50	24.50	24.50	24.32	5,100
Apr 3, 2024	24.25	26.52	24.25	26.52	26.32	6,800
Apr 2, 2024	23.70	23.70	23.70	23.70	23.52	800
Apr 1, 2024	22.38	22.38	22.38	22.38	22.21	-
Mar 28, 2024	22.38	22.38	22.38	22.38	22.21	-
Mar 27, 2024	22.38	22.38	22.38	22.38	22.21	-
Mar 26, 2024	22.38	22.38	22.38	22.38	22.21	-
Mar 25, 2024	22.38	22.38	22.38	22.38	22.21	200
Mar 22, 2024	23.84	23.84	23.84	23.84	23.66	-
Mar 21, 2024	23.84	23.84	23.84	23.84	23.66	-
Mar 20, 2024	23.84	23.84	23.84	23.84	23.66	300
Mar 19, 2024	22.56	22.56	22.56	22.56	22.39	300
Mar 18, 2024	22.56	22.56	22.56	22.56	22.39	100
Mar 15, 2024	19.70	19.70	19.70	19.70	19.55	400
Mar 14, 2024	23.26	23.26	23.26	23.26	23.09	700
Mar 13, 2024	23.47	23.47	23.47	23.47	23.30	-
Mar 12, 2024	23.47	23.47	23.47	23.47	23.30	-
Mar 11, 2024	23.47	23.47	23.47	23.47	23.30	300

GWLLY Great Wall Motor Company Limited

17.56

+6.46%

SZKMY Suzuki Motor Corporation

47.94

-2.12%

HEROMOTOCO.BO Hero MotoCorp Limited

3,581.75

-1.91%

HYUNDAI.NS HYUNDAI MOTOR INDIA LTD

1,674.50

-2.38%

NRDE Nu Ride Inc.

1.2100

-10.37%

000270.KS Kia Corporation

98,000.00

+1.24%

HEROMOTOCO.NS Hero MotoCorp Limited

3,582.85

-1.91%

BAJAJ-AUTO.NS Bajaj Auto Limited

7,383.40

-2.53%

TATAMOTORS.NS Tata Motors Limited

648.15

-0.02%

OLAELEC.NS OLA ELECTRIC MOBILITY LTD

53.85

-4.74%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Mahindra & Mahindra Limited (MAHMF)

Related Tickers