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

Cboe UK USD

Mahindra & Mahindra Limited (MHIDL.XC)

30.60

-0.50

(-1.61%)

As of 4:15:43 PM GMT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Mar 10, 2025	30.80	30.95	30.60	30.60	30.60	1,466
Mar 7, 2025	31.20	31.20	31.10	31.10	31.10	188
Mar 6, 2025	31.30	31.50	31.20	31.50	31.50	882
Mar 5, 2025	31.00	31.20	30.90	31.00	31.00	807
Mar 4, 2025	29.70	29.90	29.60	29.60	29.60	1,750
Mar 3, 2025	29.90	30.00	29.70	29.90	29.90	6,633
Feb 28, 2025	29.50	29.70	29.45	29.60	29.60	281
Feb 27, 2025	31.00	31.20	30.80	30.90	30.90	15,239
Feb 26, 2025	31.70	31.80	31.70	31.80	31.80	134
Feb 25, 2025	31.90	31.95	31.60	31.70	31.70	557
Feb 24, 2025	31.20	31.20	31.00	31.05	31.05	578
Feb 21, 2025	30.60	30.70	30.50	30.55	30.55	4,102
Feb 20, 2025	32.60	32.60	32.50	32.60	32.60	1,362
Feb 19, 2025	31.60	31.60	31.50	31.60	31.60	1,324
Feb 18, 2025	31.90	31.90	31.70	31.80	31.80	5,257
Feb 17, 2025	32.50	32.65	32.50	32.50	32.50	117
Feb 14, 2025	33.90	34.00	33.80	34.00	34.00	1,012
Feb 13, 2025	34.60	34.60	34.60	34.60	34.60	224
Feb 12, 2025	34.30	34.30	34.20	34.20	34.20	1,202
Feb 11, 2025	35.50	35.50	35.45	35.45	35.45	168
Feb 10, 2025	36.00	36.00	35.70	35.85	35.85	7,353
Feb 7, 2025	36.20	36.40	36.00	36.00	36.00	2,657
Feb 6, 2025	36.00	36.00	35.90	35.90	35.90	1,032
Feb 5, 2025	36.40	36.45	36.30	36.40	36.40	1,249
Feb 4, 2025	36.25	36.80	36.25	36.75	36.75	3,828
Feb 3, 2025	36.10	36.40	36.10	36.40	36.40	957
Jan 31, 2025	34.50	34.50	34.40	34.40	34.40	446
Jan 30, 2025	34.10	34.15	33.90	34.00	34.00	28,442
Jan 29, 2025	33.70	33.70	33.50	33.50	33.50	1,413
Jan 28, 2025	33.70	33.70	33.10	33.15	33.15	1,385
Jan 27, 2025	32.80	32.80	32.60	32.80	32.80	2,228
Jan 24, 2025	32.20	32.55	32.20	32.55	32.55	1,526
Jan 23, 2025	33.10	33.30	33.10	33.20	33.20	1,060
Jan 22, 2025	32.45	32.75	32.45	32.70	32.70	1,455
Jan 21, 2025	32.90	32.90	32.40	32.45	32.45	438
Jan 20, 2025	33.40	33.70	33.40	33.70	33.70	350
Jan 17, 2025	33.50	33.90	33.50	33.70	33.70	3,027
Jan 16, 2025	34.40	34.40	34.10	34.20	34.20	1,867
Jan 15, 2025	34.35	34.35	34.35	34.35	34.35	349
Jan 14, 2025	35.20	35.20	35.20	35.20	35.20	16
Jan 13, 2025	34.60	34.60	34.45	34.45	34.45	330
Jan 10, 2025	36.10	36.10	35.60	35.70	35.70	1,028
Jan 9, 2025	36.60	36.60	36.30	36.30	36.30	1,110
Jan 8, 2025	35.60	36.05	35.60	35.80	35.80	3,177
Jan 7, 2025	36.20	36.30	36.15	36.15	36.15	1,107
Jan 6, 2025	36.30	36.40	36.10	36.30	36.30	8,068
Jan 3, 2025	37.40	37.40	37.10	37.10	37.10	1,949
Jan 2, 2025	37.60	37.60	37.40	37.45	37.45	4,935
Dec 31, 2024	35.40	35.40	35.30	35.30	35.30	144
Dec 30, 2024	35.60	35.60	35.30	35.40	35.40	2,311
Dec 27, 2024	35.80	35.85	35.70	35.70	35.70	294
Dec 24, 2024	34.70	34.70	34.50	34.50	34.50	1,853
Dec 23, 2024	34.10	34.40	34.10	34.40	34.40	2,329
Dec 20, 2024	34.70	34.70	34.00	34.30	34.30	5,437
Dec 19, 2024	35.60	35.70	35.50	35.50	35.50	12,027
Dec 18, 2024	36.10	36.10	35.90	35.90	35.90	414
Dec 17, 2024	36.00	36.00	35.80	35.80	35.80	1,158
Dec 16, 2024	36.55	36.60	36.40	36.50	36.50	4,918
Dec 13, 2024	36.50	36.60	36.40	36.50	36.50	1,255
Dec 12, 2024	36.20	36.40	36.20	36.25	36.25	1,048
Dec 11, 2024	36.50	36.65	36.40	36.50	36.50	4,181
Dec 10, 2024	35.95	36.40	35.95	36.40	36.40	202
Dec 9, 2024	36.00	36.25	36.00	36.15	36.15	5,656
Dec 6, 2024	36.60	36.60	36.35	36.40	36.40	1,903
Dec 5, 2024	36.10	36.30	36.10	36.25	36.25	1,862
Dec 4, 2024	35.80	35.85	35.70	35.80	35.80	29,990
Dec 3, 2024	35.70	35.80	35.60	35.70	35.70	8,465
Dec 2, 2024	35.70	35.80	35.60	35.80	35.80	950
Nov 29, 2024	35.20	35.20	35.00	35.20	35.20	1,372
Nov 28, 2024	35.00	35.00	34.50	34.50	34.50	65
Nov 27, 2024	36.10	36.10	35.80	35.80	35.80	50
Nov 26, 2024	35.70	35.80	35.50	35.60	35.60	13,160
Nov 25, 2024	36.40	36.60	36.30	36.40	36.40	4,410
Nov 22, 2024	35.20	36.10	35.20	35.80	35.80	2,627
Nov 21, 2024	34.90	35.10	34.80	34.90	34.90	5,680
Nov 20, 2024	35.40	35.40	35.20	35.20	35.20	701
Nov 19, 2024	35.70	35.70	35.20	35.30	35.30	975
Nov 18, 2024	33.90	34.00	33.60	34.00	34.00	632
Nov 15, 2024	33.60	33.70	33.60	33.60	33.60	722
Nov 14, 2024	33.35	33.70	33.35	33.70	33.70	1,684
Nov 13, 2024	34.40	34.40	34.40	34.40	34.40	-
Nov 12, 2024	34.40	34.40	34.40	34.40	34.40	68
Nov 11, 2024	34.50	34.80	34.50	34.60	34.60	856
Nov 8, 2024	34.90	35.15	34.90	35.15	35.15	215
Nov 7, 2024	34.30	34.40	34.30	34.40	34.40	129
Nov 6, 2024	34.90	34.90	34.50	34.60	34.60	2,228
Nov 5, 2024	34.10	34.50	34.10	34.20	34.20	2,297
Nov 4, 2024	34.50	34.50	34.30	34.30	34.30	78
Nov 1, 2024	33.00	33.55	33.00	33.50	33.50	3,333
Oct 31, 2024	32.40	33.20	32.30	32.70	32.70	3,759
Oct 30, 2024	32.50	32.50	32.20	32.40	32.40	5,081
Oct 29, 2024	32.50	32.80	32.50	32.70	32.70	234
Oct 28, 2024	33.30	33.40	33.00	33.30	33.30	593
Oct 25, 2024	32.00	32.50	31.90	32.40	32.40	10,031
Oct 24, 2024	33.50	33.60	33.40	33.40	33.40	2,819
Oct 23, 2024	34.00	34.00	33.00	33.00	33.00	1,703
Oct 22, 2024	34.70	34.70	34.20	34.40	34.40	2,000
Oct 21, 2024	34.70	35.50	34.50	35.30	35.30	5,803
Oct 18, 2024	35.50	35.50	35.00	35.00	35.00	5,560
Oct 17, 2024	35.30	35.30	35.00	35.10	35.10	6,041
Oct 16, 2024	36.30	36.60	36.30	36.50	36.50	1,511
Oct 15, 2024	36.80	37.50	36.70	37.50	37.50	2,101
Oct 14, 2024	37.60	37.80	37.50	37.80	37.80	10,545
Oct 11, 2024	37.30	37.30	37.30	37.30	37.30	431
Oct 10, 2024	37.90	38.00	37.90	38.00	38.00	274
Oct 9, 2024	37.60	37.90	37.30	37.30	37.30	2,274
Oct 8, 2024	37.00	37.70	37.00	37.60	37.60	1,806
Oct 7, 2024	35.90	36.30	35.90	36.10	36.10	18,592
Oct 4, 2024	36.55	36.55	35.80	35.90	35.90	10,311
Oct 3, 2024	37.20	37.40	37.20	37.40	37.40	1,465
Oct 2, 2024	37.40	37.90	37.20	37.40	37.40	10,532
Oct 1, 2024	37.60	37.70	36.90	37.30	37.30	471
Sep 30, 2024	36.90	37.00	36.50	36.50	36.50	9,605
Sep 27, 2024	38.30	38.30	38.30	38.30	38.30	555
Sep 26, 2024	38.15	38.20	38.05	38.20	38.20	250
Sep 25, 2024	36.90	37.30	36.90	37.30	37.30	1,797
Sep 24, 2024	37.00	37.00	37.00	37.00	37.00	16
Sep 23, 2024	36.70	36.80	36.60	36.70	36.70	470
Sep 20, 2024	35.10	35.60	34.80	35.50	35.50	398
Sep 19, 2024	33.60	33.60	33.60	33.60	33.60	65
Sep 18, 2024	33.70	33.70	33.70	33.70	33.70	163
Sep 17, 2024	33.30	33.40	33.20	33.30	33.30	555
Sep 16, 2024	33.10	33.10	33.10	33.10	33.10	48
Sep 13, 2024	32.60	32.80	32.60	32.70	32.70	2,534
Sep 12, 2024	32.30	32.70	32.30	32.60	32.60	2,190
Sep 11, 2024	31.70	32.10	31.70	31.70	31.70	994
Sep 10, 2024	32.30	32.30	32.10	32.20	32.20	669
Sep 9, 2024	32.40	32.40	32.40	32.40	32.40	263
Sep 6, 2024	32.00	32.50	32.00	32.25	32.25	14,056
Sep 5, 2024	32.80	32.80	32.45	32.55	32.55	5,589
Sep 4, 2024	32.80	33.00	32.80	32.85	32.85	845
Sep 3, 2024	33.40	33.40	33.25	33.25	33.25	826
Sep 2, 2024	33.10	33.30	33.10	33.20	33.20	858
Aug 30, 2024	33.65	33.70	33.40	33.50	33.50	1,938
Aug 29, 2024	32.90	33.20	32.90	33.10	33.10	438
Aug 28, 2024	33.30	33.50	33.30	33.30	33.30	112
Aug 27, 2024	33.20	33.30	33.20	33.30	33.30	70
Aug 23, 2024	32.90	33.30	32.90	33.30	33.30	232
Aug 22, 2024	32.60	32.60	32.60	32.60	32.60	875
Aug 21, 2024	33.00	33.20	33.00	33.10	33.10	234
Aug 20, 2024	32.80	33.30	32.80	33.20	33.20	4,030
Aug 19, 2024	32.90	32.90	32.90	32.90	32.90	366
Aug 16, 2024	33.50	33.70	33.50	33.70	33.70	521
Aug 15, 2024	32.90	33.10	32.90	33.10	33.10	229
Aug 14, 2024	32.70	32.70	32.60	32.60	32.60	947
Aug 13, 2024	32.00	32.20	32.00	32.20	32.20	931
Aug 12, 2024	32.30	32.40	32.10	32.20	32.20	1,410
Aug 9, 2024	32.70	32.70	32.70	32.70	32.70	36
Aug 8, 2024	32.00	32.40	31.90	32.40	32.40	1,289
Aug 7, 2024	31.70	32.20	31.70	32.00	32.00	4,926
Aug 6, 2024	32.00	32.00	31.30	31.40	31.40	3,774
Aug 5, 2024	31.90	32.00	31.70	32.00	32.00	370
Aug 2, 2024	32.90	32.90	32.70	32.70	32.70	675
Aug 1, 2024	33.80	33.90	33.50	33.50	33.50	3,656
Jul 31, 2024	34.80	35.40	34.80	35.10	35.10	3,577
Jul 30, 2024	35.30	35.45	34.80	35.20	35.20	4,979
Jul 29, 2024	34.95	35.60	34.85	35.50	35.50	2,115
Jul 26, 2024	34.70	34.90	34.70	34.90	34.90	1,525
Jul 25, 2024	33.60	33.60	33.60	33.60	33.60	28
Jul 24, 2024	33.20	33.80	33.20	33.80	33.80	3,656
Jul 23, 2024	33.80	34.00	33.80	33.80	33.80	1,638
Jul 22, 2024	33.50	33.60	33.40	33.40	33.40	6,870
Jul 19, 2024	33.20	33.20	32.90	32.90	32.90	2,909
Jul 18, 2024	33.70	33.80	33.60	33.70	33.70	594
Jul 17, 2024	33.10	33.10	33.00	33.00	33.00	384
Jul 16, 2024	33.00	33.15	33.00	33.10	33.10	937
Jul 15, 2024	32.40	32.40	32.40	32.40	32.40	-
Jul 12, 2024	32.40	32.60	32.40	32.40	32.40	678
Jul 11, 2024	32.70	32.70	32.30	32.50	32.50	2,621
Jul 10, 2024	32.75	32.80	32.60	32.80	32.80	1,939
Jul 9, 2024	34.80	35.20	34.80	35.00	35.00	2,807
Jul 8, 2024	34.40	34.40	34.20	34.30	34.30	5,062
Jul 5, 2024	34.50	34.50	34.40	34.50	34.50	1,442
Jul 4, 2024	34.60	34.80	34.55	34.60	34.60	1,959
Jul 3, 2024	0.25 Dividend
Jul 3, 2024	34.40	34.40	34.40	34.40	34.40	34
Jul 2, 2024	34.10	34.20	34.00	34.00	33.75	500
Jul 1, 2024	34.30	34.60	34.30	34.40	34.15	2,409
Jun 28, 2024	34.30	34.60	34.30	34.30	34.05	5,223
Jun 27, 2024	34.30	34.80	34.30	34.60	34.34	1,657
Jun 26, 2024	34.40	34.40	34.10	34.10	33.85	15,108
Jun 25, 2024	34.70	34.80	34.70	34.80	34.54	4,070
Jun 24, 2024	34.50	35.10	34.50	35.10	34.84	2,077
Jun 21, 2024	34.50	34.60	33.90	34.10	33.85	5,504
Jun 20, 2024	34.40	34.40	34.20	34.30	34.05	1,083
Jun 19, 2024	35.10	35.50	35.10	35.10	34.84	2,904
Jun 18, 2024	35.40	35.50	35.40	35.40	35.14	630
Jun 17, 2024	35.10	35.10	35.00	35.00	34.74	194
Jun 14, 2024	34.90	34.90	34.80	34.80	34.54	1,161
Jun 13, 2024	33.60	34.40	33.60	34.40	34.15	548
Jun 12, 2024	33.50	33.50	33.20	33.30	33.05	1,205
Jun 11, 2024	33.70	33.80	33.40	33.40	33.15	1,337
Jun 10, 2024	33.50	33.55	33.50	33.55	33.30	89
Jun 7, 2024	33.20	33.80	33.20	33.40	33.15	824
Jun 6, 2024	31.90	32.00	31.75	31.75	31.52	32,004
Jun 5, 2024	32.30	32.60	32.20	32.60	32.36	9,296
Jun 4, 2024	30.70	30.80	30.30	30.70	30.47	3,945
Jun 3, 2024	31.90	31.90	31.90	31.90	31.66	336
May 31, 2024	30.00	30.10	29.75	30.10	29.88	4,573
May 30, 2024	29.85	29.90	29.60	29.80	29.58	2,118
May 29, 2024	30.45	30.60	30.20	30.20	29.98	5,822
May 28, 2024	30.85	30.85	30.50	30.50	30.27	526
May 24, 2024	31.30	31.30	31.10	31.10	30.87	90
May 23, 2024	31.10	31.30	31.10	31.20	30.97	621
May 22, 2024	30.20	30.20	30.20	30.20	29.98	692
May 21, 2024	30.10	30.30	30.10	30.20	29.98	255
May 20, 2024	30.05	30.05	29.70	29.70	29.48	565
May 17, 2024	30.30	30.30	30.00	30.00	29.78	3,468
May 16, 2024	27.90	28.80	27.90	28.80	28.59	172
May 15, 2024	27.60	27.80	27.60	27.60	27.40	538
May 14, 2024	27.30	27.30	27.30	27.30	27.10	370
May 13, 2024	26.20	26.60	26.20	26.40	26.20	497
May 10, 2024	26.50	26.50	26.50	26.50	26.30	553
May 9, 2024	26.60	26.80	26.60	26.80	26.60	109
May 8, 2024	26.25	26.30	26.05	26.20	26.01	3,116
May 7, 2024	26.10	26.10	26.10	26.10	25.91	113
May 3, 2024	26.40	26.50	26.30	26.30	26.11	2,168
May 2, 2024	26.50	26.55	26.40	26.50	26.30	15,302
May 1, 2024	26.20	26.20	26.20	26.20	26.01	2,809
Apr 30, 2024	26.00	26.00	26.00	26.00	25.81	7
Apr 29, 2024	24.90	24.90	24.80	24.90	24.72	195
Apr 26, 2024	24.80	24.80	24.80	24.80	24.62	247
Apr 25, 2024	25.10	25.10	25.10	25.10	24.91	98
Apr 24, 2024	25.05	25.10	24.90	24.90	24.72	557
Apr 23, 2024	25.00	25.00	24.90	24.90	24.72	101
Apr 22, 2024	25.00	25.30	25.00	25.30	25.11	2,595
Apr 19, 2024	24.70	25.00	24.70	24.90	24.72	617
Apr 18, 2024	24.40	24.40	24.40	24.40	24.22	4
Apr 17, 2024	24.50	24.70	24.50	24.60	24.42	2,551
Apr 16, 2024	24.40	24.50	24.40	24.50	24.32	1,132
Apr 15, 2024	24.90	24.90	24.80	24.80	24.62	769
Apr 12, 2024	25.00	25.00	24.80	24.80	24.62	1,183
Apr 11, 2024	24.80	24.80	24.80	24.80	24.62	11
Apr 10, 2024	25.10	25.10	24.80	24.85	24.67	1,121
Apr 9, 2024	25.00	25.20	25.00	25.20	25.01	545
Apr 8, 2024	24.40	24.40	24.40	24.40	24.22	-
Apr 5, 2024	24.40	24.40	24.40	24.40	24.22	23
Apr 4, 2024	24.00	24.30	24.00	24.30	24.12	735
Apr 3, 2024	24.00	24.00	24.00	24.00	23.82	10
Apr 2, 2024	23.70	23.80	23.70	23.80	23.62	956
Mar 28, 2024	23.50	23.50	23.30	23.30	23.13	1,130
Mar 27, 2024	22.80	22.80	22.80	22.80	22.63	5
Mar 26, 2024	22.55	22.55	22.55	22.55	22.38	-
Mar 25, 2024	22.55	22.55	22.55	22.55	22.38	-
Mar 22, 2024	22.90	22.90	22.50	22.55	22.38	4,812
Mar 21, 2024	22.80	22.80	22.70	22.70	22.53	181
Mar 20, 2024	22.40	22.60	22.40	22.60	22.43	1,377
Mar 19, 2024	22.70	22.70	22.50	22.60	22.43	1,266
Mar 18, 2024	22.60	22.70	22.60	22.60	22.43	1,865
Mar 15, 2024	22.20	22.20	21.80	21.80	21.64	2,599
Mar 14, 2024	23.00	23.10	23.00	23.00	22.83	1,472
Mar 13, 2024	22.60	22.60	22.60	22.60	22.43	232
Mar 12, 2024	23.30	23.30	23.10	23.20	23.03	5,221
Mar 11, 2024	23.20	23.40	23.20	23.40	23.23	4,019