UK markets closed

Mahindra & Mahindra Limited (MHID.IL)

IOB - IOB Delayed price. Currency in USD
Add to watchlist
34.20-0.10 (-0.29%)
At close: 04:35PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202434.6034.8033.8034.2034.20336,939
20 Jun 202434.6034.6034.1534.3034.3028,582
19 Jun 202435.1035.6035.0035.4035.4077,974
18 Jun 202435.2035.5035.2035.5035.5023,101
17 Jun 202435.1035.2034.9034.9034.9025,940
14 Jun 202435.0035.0034.7034.8034.8034,278
13 Jun 202433.3034.3033.3034.2034.2025,938
12 Jun 202433.5034.2033.1033.3033.3066,151
11 Jun 202433.8033.8033.0033.4033.4012,446
10 Jun 202433.3033.7033.3033.6033.607,227
07 Jun 202432.5034.9032.5033.6033.6053,207
06 Jun 202432.1032.5631.7031.7031.70137,340
05 Jun 202432.6032.7032.1032.7032.7088,371
04 Jun 202430.7030.8029.8030.8030.80108,273
03 Jun 202431.7032.3031.4031.5031.5047,303
31 May 202430.1030.3029.7030.0030.0068,918
30 May 202429.9030.6029.4029.7029.7047,737
29 May 202430.3030.9030.1030.2030.2068,947
28 May 202430.9031.4030.5030.6030.6042,114
24 May 202431.1031.7030.9031.2031.2024,427
23 May 202430.6031.4030.6031.3031.3030,777
22 May 202430.0030.5030.0030.3030.3061,440
21 May 202429.9030.4229.9030.4030.40384,997
20 May 202430.0030.5029.7029.7029.7034,630
17 May 202429.8030.7029.4029.8029.80143,226
16 May 202427.7029.4027.5028.8028.8014,640
15 May 202427.6027.8027.5027.8027.809,843
14 May 202427.1027.4026.9027.3027.309,153
13 May 202426.3026.6026.1026.5026.5014,409
10 May 202426.4026.5026.2026.2026.208,655
09 May 202426.7026.9626.5026.8026.8055,044
08 May 202426.3026.3026.0026.1026.1021,562
07 May 202426.3026.3025.7026.3026.3017,493
03 May 202426.5026.6026.3026.4026.4068,661
02 May 202426.5026.6026.3026.5026.5096,948
01 May 202426.2026.5026.1026.2026.2010,631
30 Apr 202426.0026.1025.4026.1026.106,763
29 Apr 202424.9025.0024.7024.8024.8014,304
26 Apr 202425.0025.4024.7024.9024.9042,636
25 Apr 202425.0025.4024.9025.1025.1021,310
24 Apr 202425.1025.1024.8024.8024.8030,936
23 Apr 202425.1025.1024.9024.9024.9010,472
22 Apr 202425.1025.5025.0025.1025.105,695
19 Apr 202424.5024.5024.5024.5024.50-
18 Apr 202424.9024.9024.3024.5024.5011,355
17 Apr 202424.6024.7024.5024.6024.6056,086
16 Apr 202424.6024.6024.5024.6024.6031,664
15 Apr 202424.9025.2024.8024.8024.8025,001
12 Apr 202424.9025.0024.8024.9024.9031,676
11 Apr 202424.9024.9024.7024.9024.9017,589
10 Apr 202425.1025.1024.7024.9024.9072,086
09 Apr 202425.2025.3025.1025.2025.2010,579
08 Apr 202424.9025.2024.9025.2025.207,096
05 Apr 202424.3024.4024.2024.4024.4031,870
04 Apr 202423.9024.4023.8024.2024.2020,088
03 Apr 202423.9024.1023.9024.0024.0011,574
02 Apr 202423.3024.0023.3023.8023.8046,982
28 Mar 202423.2023.5023.1023.3023.3044,895
27 Mar 202422.6022.8022.5022.8022.8013,152
26 Mar 202422.6022.8022.6022.7022.7044,332
25 Mar 202422.5022.6022.5022.5022.5021,921
22 Mar 202423.0023.0022.5022.5022.5076,526
21 Mar 202422.7022.8022.6022.7022.7080,950
20 Mar 202422.5022.5422.4022.5022.5088,489
19 Mar 202422.5022.7022.5022.5022.5088,755
18 Mar 202422.5022.7022.5022.6022.6067,091
15 Mar 202422.5022.5021.9021.9021.90150,350
14 Mar 202423.0023.1022.9023.0023.0050,988
13 Mar 202423.0023.0022.6022.7022.7032,430
12 Mar 202423.1023.3022.9723.2023.20114,566
11 Mar 202423.3023.4023.2023.3023.30117,129
08 Mar 202423.4023.6023.3023.4023.40167,278
07 Mar 202423.1023.3023.0023.3023.3090,173
06 Mar 202423.7024.1023.7024.0024.0044,636
05 Mar 202423.7023.7023.5023.7023.7081,485
04 Mar 202423.5023.5023.3023.5023.5021,151
01 Mar 202423.8024.0023.7023.8023.8016,367
29 Feb 202423.5023.6023.4023.4023.4079,094
28 Feb 202423.2023.4023.0023.0023.0032,358
27 Feb 202423.5023.8023.4023.6023.609,734
26 Feb 202423.5023.6023.4023.5023.5026,041
23 Feb 202423.5023.5023.3023.5023.5025,066
22 Feb 202422.5023.2022.5023.2023.208,732
21 Feb 202422.5022.6022.3022.4022.4065,162
20 Feb 202422.2022.5022.2022.5022.5061,159
19 Feb 202422.2022.3022.1022.1022.1049,545
16 Feb 202422.1022.2022.0022.2022.208,980
15 Feb 202421.4021.4021.2021.4021.4015,197
14 Feb 202419.9520.2019.7019.8519.85134,156
13 Feb 202419.7519.9119.7519.9019.9018,310
12 Feb 202420.1020.3020.0020.1020.105,573
09 Feb 202420.0020.0019.8020.0020.00822
08 Feb 202420.6020.6020.5020.5020.505,162
07 Feb 202420.9020.9620.7020.9020.90138,975
06 Feb 202420.8021.1020.8021.1021.1023,223
05 Feb 202420.6020.8020.5020.6020.602,664
02 Feb 202420.2020.2020.1020.2020.2011,501
01 Feb 202420.2020.2020.0020.2020.2026,757
31 Jan 202420.0020.0019.9020.0020.0089,493
30 Jan 202420.0020.0019.3719.9019.9055,061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...