Mahindra & Mahindra Limited (MHIDL.XC)
Cboe UK - Cboe UK Real-time price. Currency in USD
Add to watchlist
At close: 03:05PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 30.30 | 30.30 | 30.00 | 30.00 | 30.00 | 3,468 |
| 16 May 2024 | 27.90 | 28.80 | 27.90 | 28.80 | 28.80 | 172 |
| 15 May 2024 | 27.60 | 27.80 | 27.60 | 27.60 | 27.60 | 538 |
| 14 May 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 370 |
| 13 May 2024 | 26.20 | 26.60 | 26.20 | 26.40 | 26.40 | 497 |
| 10 May 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 553 |
| 09 May 2024 | 26.60 | 26.80 | 26.60 | 26.80 | 26.80 | 109 |
| 08 May 2024 | 26.25 | 26.30 | 26.05 | 26.20 | 26.20 | 3,116 |
| 07 May 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 113 |
| 03 May 2024 | 26.40 | 26.50 | 26.30 | 26.30 | 26.30 | 2,168 |
| 02 May 2024 | 26.50 | 26.55 | 26.40 | 26.50 | 26.50 | 15,302 |
| 01 May 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2,809 |
| 30 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 7 |
| 29 Apr 2024 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 195 |
| 26 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 247 |
| 25 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 98 |
| 24 Apr 2024 | 25.05 | 25.10 | 24.90 | 24.90 | 24.90 | 557 |
| 23 Apr 2024 | 25.00 | 25.00 | 24.90 | 24.90 | 24.90 | 101 |
| 22 Apr 2024 | 25.00 | 25.30 | 25.00 | 25.30 | 25.30 | 2,595 |
| 19 Apr 2024 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 617 |
| 18 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 4 |
| 17 Apr 2024 | 24.50 | 24.70 | 24.50 | 24.60 | 24.60 | 2,551 |
| 16 Apr 2024 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | 1,132 |
| 15 Apr 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | 769 |
| 12 Apr 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | 1,183 |
| 11 Apr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 11 |
| 10 Apr 2024 | 25.10 | 25.10 | 24.80 | 24.85 | 24.85 | 1,121 |
| 09 Apr 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 545 |
| 08 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 05 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 23 |
| 04 Apr 2024 | 24.00 | 24.30 | 24.00 | 24.30 | 24.30 | 735 |
| 03 Apr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10 |
| 02 Apr 2024 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 956 |
| 28 Mar 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 1,130 |
| 27 Mar 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 5 |
| 26 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 25 Mar 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | - |
| 22 Mar 2024 | 22.90 | 22.90 | 22.50 | 22.55 | 22.55 | 4,812 |
| 21 Mar 2024 | 22.80 | 22.80 | 22.70 | 22.70 | 22.70 | 181 |
| 20 Mar 2024 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | 1,377 |
| 19 Mar 2024 | 22.70 | 22.70 | 22.50 | 22.60 | 22.60 | 1,266 |
| 18 Mar 2024 | 22.60 | 22.70 | 22.60 | 22.60 | 22.60 | 1,865 |
| 15 Mar 2024 | 22.20 | 22.20 | 21.80 | 21.80 | 21.80 | 2,599 |
| 14 Mar 2024 | 23.00 | 23.10 | 23.00 | 23.00 | 23.00 | 1,472 |
| 13 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 232 |
| 12 Mar 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | 5,221 |
| 11 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 4,019 |
| 08 Mar 2024 | 23.50 | 23.50 | 23.40 | 23.50 | 23.50 | 6,311 |
| 07 Mar 2024 | 23.10 | 23.20 | 23.10 | 23.20 | 23.20 | 1,803 |
| 06 Mar 2024 | 23.95 | 24.00 | 23.90 | 24.00 | 24.00 | 2,472 |
| 05 Mar 2024 | 23.60 | 23.70 | 23.60 | 23.60 | 23.60 | 2,498 |
| 04 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 49 |
| 01 Mar 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 169 |
| 29 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 23.50 | 1,416 |
| 28 Feb 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 29 |
| 27 Feb 2024 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | 505 |
| 26 Feb 2024 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 945 |
| 23 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 21 |
| 22 Feb 2024 | 22.90 | 23.10 | 22.90 | 23.10 | 23.10 | 320 |
| 21 Feb 2024 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 4,942 |
| 20 Feb 2024 | 22.20 | 22.50 | 22.20 | 22.50 | 22.50 | 1,610 |
| 19 Feb 2024 | 22.30 | 22.30 | 22.20 | 22.20 | 22.20 | 161 |
| 16 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 15 Feb 2024 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | 300 |
| 14 Feb 2024 | 20.00 | 20.08 | 19.92 | 20.00 | 20.00 | 13,073 |
| 13 Feb 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 74 |
| 12 Feb 2024 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 630 |
| 09 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 08 Feb 2024 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 267 |
| 07 Feb 2024 | 20.90 | 20.90 | 20.80 | 20.90 | 20.90 | 597 |
| 06 Feb 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,000 |
| 05 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 01 Feb 2024 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | 1,391 |
| 31 Jan 2024 | 20.00 | 20.00 | 19.90 | 19.95 | 19.95 | 4,411 |
| 30 Jan 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 898 |
| 29 Jan 2024 | 20.00 | 20.10 | 19.90 | 20.10 | 20.10 | 1,188 |
| 26 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 100 |
| 25 Jan 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 24 Jan 2024 | 19.90 | 19.90 | 19.85 | 19.85 | 19.85 | 5,444 |
| 23 Jan 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 90 |
| 22 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 19 Jan 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1,945 |
| 18 Jan 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| 17 Jan 2024 | 19.42 | 19.42 | 19.20 | 19.35 | 19.35 | 2,959 |
| 16 Jan 2024 | 19.70 | 19.70 | 19.55 | 19.55 | 19.55 | 948 |
| 15 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 12 Jan 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 308 |
| 11 Jan 2024 | 19.80 | 19.90 | 19.70 | 19.85 | 19.85 | 8,658 |
| 10 Jan 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 09 Jan 2024 | 19.75 | 19.75 | 19.70 | 19.70 | 19.70 | 1,002 |
| 08 Jan 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 119 |
| 05 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 04 Jan 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 03 Jan 2024 | 20.00 | 20.10 | 20.00 | 20.10 | 20.10 | 511 |
| 02 Jan 2024 | 20.10 | 20.10 | 20.00 | 20.00 | 20.00 | 539 |
| 29 Dec 2023 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 28 Dec 2023 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 1,477 |
| 27 Dec 2023 | 20.40 | 20.60 | 20.40 | 20.60 | 20.60 | 3,343 |
| 22 Dec 2023 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.