Italia markets closed

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
2.886,85+75,60 (+2,69%)
Alla chiusura: 03:49PM IST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 20242.829,952.898,002.798,002.886,852.886,85273.014
25 lug 20242.790,552.826,902.780,452.811,252.811,2550.238
24 lug 20242.840,352.840,352.763,352.805,802.805,80130.648
23 lug 20242.820,052.854,502.744,552.822,852.822,85107.552
22 lug 20242.751,052.818,002.725,002.804,302.804,30144.924
19 lug 20242.815,852.818,002.743,552.750,552.750,55233.407
18 lug 20242.757,952.825,002.737,052.819,952.819,95109.534
16 lug 20242.750,052.766,602.740,102.755,952.755,9572.742
15 lug 20242.720,152.739,002.709,552.730,152.730,15100.342
12 lug 20242.698,302.722,852.690,002.704,152.704,15293.277
11 lug 20242.758,002.758,002.690,102.698,302.698,30160.896
10 lug 20242.930,052.930,102.697,802.732,102.732,10689.878
09 lug 20242.874,752.940,602.836,502.925,802.925,8035.975
08 lug 20242.880,002.918,702.845,602.849,402.849,4060.831
05 lug 20242.893,652.893,652.840,052.882,552.882,55127.976
05 lug 202421.1 Dividendo
04 lug 20242.892,952.922,202.890,002.903,452.882,3525.777
03 lug 20242.865,002.893,752.865,002.877,802.856,8941.989
02 lug 20242.899,602.899,602.850,452.866,952.846,1216.871
01 lug 20242.859,952.894,252.837,552.873,602.852,7265.119
28 giu 20242.882,452.895,002.854,652.868,202.847,36159.236
27 giu 20242.851,302.903,002.794,002.884,802.863,84512.705
26 giu 20242.909,852.909,852.844,752.851,352.830,6396.309
25 giu 20242.926,952.946,602.894,002.910,002.888,8569.862
24 giu 20242.846,402.923,852.816,202.915,852.894,6655.833
21 giu 20242.887,952.921,152.824,752.837,002.816,38266.452
20 giu 20242.935,852.955,552.857,102.870,702.849,8459.141
19 giu 20242.978,052.978,052.927,152.932,152.910,8440.834
18 giu 20242.970,003.013,952.955,552.960,502.938,9990.387
14 giu 20242.870,252.945,002.865,002.927,002.905,73133.459
13 giu 20242.830,002.877,952.789,002.864,052.843,2488.708
12 giu 20242.836,002.848,602.782,002.787,852.767,5930.710
11 giu 20242.847,402.855,002.809,602.833,802.813,2176.590
10 giu 20242.869,802.885,002.801,002.807,802.787,4046.424
07 giu 20242.669,802.868,252.669,802.857,102.836,34316.469
06 giu 20242.765,502.765,502.671,802.699,652.680,0388.498
05 giu 20242.575,452.752,002.570,902.742,652.722,72169.246
04 giu 20242.649,902.649,902.449,002.575,452.556,73180.888
03 giu 20242.580,002.654,002.556,602.636,152.616,99151.726
31 mag 20242.529,452.568,502.495,702.506,452.488,24155.575
30 mag 20242.524,952.531,002.479,752.494,702.476,5731.975
29 mag 20242.520,952.547,202.501,002.532,702.514,2920.771
28 mag 20242.563,952.580,602.548,202.552,202.533,6517.674
27 mag 20242.581,002.590,102.540,852.547,802.529,2855.854
24 mag 20242.592,652.605,002.572,452.580,052.561,3098.796
23 mag 20242.529,552.616,802.500,952.610,052.591,08183.756
22 mag 20242.523,852.535,002.491,202.520,602.502,2852.801
21 mag 20242.509,952.536,752.466,302.522,202.503,87125.645
17 mag 20242.427,852.557,952.426,002.514,452.496,18437.921
16 mag 20242.319,952.393,002.288,002.372,852.355,61242.211
15 mag 20242.284,352.317,502.254,702.302,552.285,8273.600
14 mag 20242.170,052.279,652.170,052.270,552.254,05314.419
13 mag 20242.208,902.208,902.159,102.188,252.172,3528.825
10 mag 20242.202,052.231,402.183,302.192,702.176,7752.186
09 mag 20242.185,902.256,752.185,902.212,152.196,0782.992
08 mag 20242.191,152.195,002.161,602.182,152.166,2926.684
07 mag 20242.231,852.237,602.163,252.191,302.175,3827.500
06 mag 20242.209,952.240,002.192,902.224,702.208,5382.011
03 mag 20242.210,002.210,002.172,902.192,952.177,01263.758
02 mag 20242.167,352.205,052.166,402.184,452.168,5782.446
30 apr 20242.073,152.169,252.073,152.156,302.140,63243.243
29 apr 20242.062,852.067,502.001,002.062,852.047,8671.440
26 apr 20242.104,452.104,452.038,452.044,252.029,3955.951
25 apr 20242.060,002.113,052.042,102.095,552.080,3287.374
24 apr 20242.059,502.090,252.053,802.059,252.044,2811.222
23 apr 20242.099,652.114,352.056,202.062,302.047,3154.194
22 apr 20242.122,302.129,602.064,502.090,902.075,7061.367
19 apr 20242.029,202.087,601.998,852.082,902.067,7683.954
18 apr 20242.034,452.087,202.018,452.024,152.009,4433.554
16 apr 20242.049,952.073,952.028,102.030,852.016,0933.656
15 apr 20242.029,552.083,602.029,552.050,252.035,3541.478
12 apr 20242.081,002.087,452.052,402.070,152.055,1174.334
10 apr 20242.091,252.108,852.070,002.075,602.060,5236.091
09 apr 20242.097,052.098,002.071,002.090,802.075,6153.625
08 apr 20242.024,852.087,852.020,002.078,852.063,74118.105
05 apr 20241.995,002.025,801.993,752.015,052.000,41840.453
04 apr 20241.995,002.014,901.963,402.002,451.987,9061.486
03 apr 20241.969,952.003,951.955,051.989,251.974,7963.593
02 apr 20241.917,951.976,951.902,901.971,851.957,5244.208
01 apr 20241.930,201.963,351.891,301.915,401.901,48114.703
28 mar 20241.879,151.962,101.872,451.921,351.907,3992.264
27 mar 20241.870,001.899,001.854,751.878,901.865,2520.828
26 mar 20241.879,651.917,151.861,001.863,351.849,811.729.187
22 mar 20241.869,951.905,001.847,751.879,451.865,7980.393
21 mar 20241.854,501.875,001.846,001.867,601.854,0355.784
20 mar 20241.844,551.857,551.821,951.844,601.831,1921.043
19 mar 20241.855,001.865,001.827,501.843,001.829,6148.347
18 mar 20241.809,801.866,301.802,001.856,401.842,91125.761
15 mar 20241.870,551.881,501.790,001.801,851.788,76223.141
14 mar 20241.851,251.895,501.843,051.891,801.878,0524.154
13 mar 20241.894,051.900,001.845,551.853,051.839,5840.840
12 mar 20241.892,001.898,751.877,501.893,501.879,7452.512
11 mar 20241.914,901.914,901.873,601.890,601.876,8664.858
07 mar 20241.932,251.932,251.885,001.896,251.882,47943.658
06 mar 20241.949,701.979,601.922,301.968,701.954,3942.010
05 mar 20241.923,501.968,001.923,501.939,051.924,9636.863
04 mar 20241.966,001.973,451.918,551.920,901.906,9459.722
01 mar 20241.949,951.982,001.930,101.972,651.958,3195.022
29 feb 20241.905,001.950,051.892,851.933,801.919,7554.781
28 feb 20241.957,901.957,901.896,401.901,001.887,1860.558
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...