Italia markets close in 7 hours 28 minutes

Mahindra & Mahindra Limited (M&M.BO)

BSE - BSE Prezzo in tempo reale. Valuta in INR.
Aggiungi a watchlist
1.871,85+11,80 (+0,63%)
In data: 02:17PM IST. Mercato aperto.
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in INRScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 feb 20241.854,201.874,501.851,951.871,851.871,8560.213
21 feb 20241.854,201.888,001.846,301.860,051.860,05105.454
20 feb 20241.845,551.860,001.820,051.851,951.851,95115.372
19 feb 20241.838,201.855,501.820,001.848,851.848,85100.498
16 feb 20241.790,001.864,651.776,351.835,551.835,55367.715
15 feb 20241.683,101.783,801.666,001.765,551.765,55481.444
14 feb 20241.641,801.679,401.625,001.657,601.657,60161.972
13 feb 20241.684,751.684,751.623,201.645,901.645,9028.232
12 feb 20241.664,951.674,851.640,651.659,951.659,9547.012
09 feb 20241.694,951.694,951.628,101.646,851.646,85123.311
08 feb 20241.729,901.743,101.675,801.687,401.687,4038.755
07 feb 20241.729,201.750,501.716,101.720,251.720,2530.011
06 feb 20241.712,801.729,851.708,001.727,601.727,6041.971
05 feb 20241.672,151.712,001.665,051.703,101.703,10189.995
02 feb 20241.657,001.686,501.650,101.664,251.664,25199.210
01 feb 20241.657,001.702,451.645,201.650,701.650,70285.063
31 gen 20241.619,851.657,401.609,251.653,851.653,8575.097
30 gen 20241.640,151.659,351.615,101.620,201.620,20201.665
29 gen 20241.635,501.643,901.624,301.639,451.639,4571.186
25 gen 20241.629,051.643,001.604,001.634,851.634,8531.442
24 gen 20241.595,201.632,651.575,251.627,551.627,5539.331
23 gen 20241.623,651.646,651.588,151.593,701.593,7074.083
19 gen 20241.625,001.660,001.624,751.655,601.655,60142.588
18 gen 2024------
17 gen 20241.616,951.616,951.590,601.599,201.599,20219.721
16 gen 20241.636,051.637,501.617,001.620,451.620,45117.668
15 gen 20241.636,001.641,101.616,401.636,051.636,05175.148
12 gen 20241.635,851.635,851.601,101.622,851.622,85267.468
11 gen 20241.645,751.650,651.625,801.629,801.629,80116.595
10 gen 20241.648,301.648,301.621,801.631,251.631,25272.960
09 gen 20241.625,001.636,301.615,251.633,801.633,80273.982
08 gen 20241.642,651.653,301.606,101.615,251.615,2574.829
05 gen 20241.649,701.661,401.636,901.642,251.642,2584.219
04 gen 20241.661,751.673,951.638,651.641,401.641,4080.208
03 gen 20241.670,051.676,001.648,351.655,451.655,4573.411
02 gen 20241.705,451.705,451.649,401.656,301.656,30147.317
01 gen 20241.726,201.728,001.698,801.703,601.703,6044.017
29 dic 20231.734,351.758,001.715,001.726,151.726,15130.531
28 dic 20231.686,701.739,951.686,701.734,601.734,6054.616
27 dic 20231.671,751.691,651.660,001.687,251.687,2535.784
26 dic 20231.637,101.668,251.634,801.661,701.661,7068.610
22 dic 20231.635,001.652,101.623,351.634,801.634,8097.705
21 dic 20231.621,151.652,801.620,501.635,001.635,0077.583
20 dic 20231.702,151.710,001.640,151.648,251.648,2597.696
19 dic 20231.717,951.722,551.691,301.699,851.699,8517.853
18 dic 20231.725,751.731,851.698,701.710,051.710,0543.741
15 dic 20231.720,451.738,801.698,251.726,551.726,55179.864
14 dic 20231.670,851.709,351.670,251.703,951.703,9550.953
13 dic 20231.644,101.670,951.630,001.665,151.665,1525.127
12 dic 20231.667,751.669,801.628,001.634,151.634,1523.533
11 dic 20231.672,001.673,601.647,151.652,001.652,0053.888
08 dic 20231.699,701.707,451.662,601.668,601.668,60167.724
07 dic 20231.702,451.704,101.681,801.693,701.693,7055.437
06 dic 20231.695,001.710,451.683,651.702,451.702,4540.090
05 dic 20231.656,601.708,001.643,151.685,101.685,1069.726
04 dic 20231.660,001.674,951.639,901.656,701.656,70113.279
01 dic 20231.657,951.665,651.621,651.626,701.626,70151.271
30 nov 20231.618,751.660,001.615,551.647,601.647,6074.770
29 nov 20231.572,001.622,051.569,001.618,901.618,9085.347
28 nov 20231.555,751.570,951.545,001.565,951.565,9526.686
24 nov 20231.553,801.560,001.547,451.552,701.552,70256.871
23 nov 20231.545,151.560,001.535,501.545,951.545,95112.785
22 nov 20231.557,551.564,451.535,001.543,301.543,3050.029
21 nov 20231.555,951.570,101.549,151.559,951.559,95104.200
20 nov 20231.592,951.592,951.541,001.553,851.553,85114.187
17 nov 20231.578,951.596,151.574,751.584,101.584,10170.455
16 nov 20231.545,301.583,001.539,151.571,051.571,05127.798
15 nov 20231.548,951.550,001.533,801.543,501.543,50141.435
13 nov 20231.526,601.542,751.513,401.540,301.540,30117.056
10 nov 20231.550,251.550,251.516,501.524,201.524,20316.982
09 nov 20231.497,201.558,051.490,101.553,151.553,1585.163
08 nov 20231.480,601.489,251.474,801.487,251.487,2539.151
07 nov 20231.490,001.496,901.475,601.480,551.480,55204.323
06 nov 20231.475,001.491,101.474,001.487,901.487,9018.597
03 nov 20231.481,551.489,151.460,351.468,551.468,55151.601
02 nov 20231.474,301.478,101.452,651.470,451.470,4534.342
01 nov 20231.466,151.484,351.450,551.454,451.454,4565.270
31 ott 20231.497,551.497,551.455,601.458,701.458,7045.061
30 ott 20231.502,001.513,751.464,001.497,551.497,5538.980
27 ott 20231.509,901.534,001.507,551.510,001.510,0061.881
26 ott 20231.552,351.556,451.500,001.504,851.504,85177.513
25 ott 20231.572,001.576,001.546,501.568,601.568,6027.421
23 ott 20231.550,001.574,651.548,001.563,651.563,6551.457
20 ott 20231.555,901.574,051.545,951.558,251.558,2521.397
19 ott 20231.551,451.578,801.551,451.569,251.569,25267.693
18 ott 20231.570,201.580,001.561,701.574,951.574,959.889
17 ott 20231.577,951.583,951.569,201.575,751.575,7512.363
16 ott 20231.567,951.577,901.558,201.574,151.574,1513.919
13 ott 20231.565,001.574,001.550,301.561,751.561,7565.887
12 ott 20231.558,501.570,001.556,001.567,101.567,1020.595
11 ott 20231.541,051.558,801.541,051.556,151.556,15590.056
10 ott 20231.515,601.543,301.515,601.538,151.538,1536.230
09 ott 20231.546,751.546,751.514,101.515,351.515,3522.161
06 ott 20231.541,001.553,951.540,501.547,201.547,2057.296
05 ott 20231.529,001.549,901.513,751.540,851.540,8543.222
04 ott 20231.535,951.535,951.502,501.522,801.522,80477.551
03 ott 20231.585,601.596,001.533,401.536,801.536,8045.546
29 set 20231.570,001.575,051.550,451.553,651.553,6568.185
28 set 20231.599,751.599,751.544,101.556,701.556,70275.002
27 set 20231.597,001.599,601.583,101.590,151.590,1535.110
*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...