Mahindra and Mahindra

MAHMq
🏛️ uk →
38.30
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 15.10 15.15 15.05 15.05 0.0M
2022-12-29 15.15 15.30 15.15 15.20 0.1M
2022-12-28 15.05 15.15 15.00 15.10 0.0M
2022-12-23 14.75 14.80 14.70 14.70 0.0M
2022-12-22 14.95 15.01 14.85 14.90 0.2M
2022-12-21 15.35 15.35 15.14 15.30 0.0M
2022-12-20 15.35 15.50 15.35 15.45 0.0M
2022-12-19 15.50 15.65 15.43 15.60 0.0M
2022-12-16 15.25 15.35 15.05 15.10 0.1M
2022-12-15 15.60 15.60 15.50 15.50 0.0M
2022-12-14 15.60 15.65 15.50 15.55 0.0M
2022-12-13 15.60 15.80 15.55 15.80 0.0M
2022-12-12 15.36 15.45 15.30 15.35 0.0M
2022-12-09 15.67 15.67 15.45 15.55 0.1M
2022-12-08 15.45 15.55 15.45 15.55 0.0M
2022-12-07 15.40 15.50 15.40 15.40 0.0M
2022-12-06 15.40 15.45 15.35 15.35 0.0M
2022-12-05 15.45 15.55 15.45 15.50 0.0M
2022-12-02 15.96 15.96 15.50 15.50 0.0M
2022-12-01 16.00 16.15 15.95 15.95 0.1M
2022-11-30 15.95 16.30 15.83 16.30 0.1M
2022-11-29 15.40 15.50 15.40 15.40 0.0M
2022-11-28 15.35 15.50 15.35 15.40 0.0M
2022-11-25 15.55 15.60 15.40 15.40 0.0M
2022-11-24 15.35 15.55 15.35 15.45 0.0M
2022-11-23 15.15 15.30 15.10 15.25 0.1M
2022-11-22 15.00 15.15 14.95 15.15 0.0M
2022-11-21 14.80 15.00 14.79 14.90 0.0M
2022-11-18 15.10 15.10 14.90 14.95 0.0M
2022-11-17 15.60 15.65 15.30 15.30 0.0M
2022-11-16 15.75 15.75 15.60 15.60 0.0M
2022-11-15 15.80 16.05 15.80 15.95 0.0M
2022-11-14 15.85 15.85 15.80 15.80 0.0M
2022-11-11 16.00 16.05 15.85 15.90 0.0M
2022-11-10 15.90 16.10 15.80 16.10 0.0M
2022-11-09 16.50 16.55 16.26 16.45 0.0M
2022-11-08 16.65 16.70 16.60 16.70 0.0M
2022-11-07 16.35 16.65 16.30 16.65 0.0M
2022-11-04 16.25 16.45 16.19 16.35 0.0M
2022-11-03 16.15 16.15 16.05 16.05 0.0M
2022-11-02 16.25 16.35 16.15 16.15 0.0M
2022-11-01 16.40 16.50 16.30 16.30 0.0M
2022-10-31 16.40 16.50 16.30 16.30 0.0M
2022-10-28 15.70 16.70 15.70 16.30 0.0M
2022-10-27 16.00 16.00 15.45 15.95 0.0M
2022-10-26 16.70 16.70 15.55 15.65 0.0M
2022-10-25 15.25 15.70 15.25 15.70 0.0M
2022-10-24 15.20 15.50 15.20 15.35 0.0M
2022-10-21 15.25 15.35 15.00 15.15 0.0M
2022-10-20 15.00 15.00 15.00 15.00 0.0M
2022-10-19 15.20 15.20 15.05 15.10 0.1M
2022-10-18 15.30 15.40 15.20 15.20 0.0M
2022-10-17 15.00 15.05 15.00 15.05 0.0M
2022-10-14 15.10 15.15 14.80 14.80 0.0M
2022-10-13 15.00 15.30 14.95 15.25 0.1M
2022-10-12 15.00 15.25 15.00 15.20 0.0M
2022-10-11 15.00 15.00 14.80 15.00 0.0M
2022-10-10 14.90 15.05 14.85 15.05 0.0M
2022-10-07 14.95 14.95 14.70 14.85 0.0M
2022-10-06 15.30 15.30 15.10 15.20 0.0M
2022-10-05 15.65 15.65 15.35 15.35 0.0M
2022-10-04 15.35 15.50 15.25 15.45 0.0M
2022-10-03 15.45 15.50 15.10 15.25 0.1M
2022-09-30 15.50 15.60 15.40 15.60 0.0M
2022-09-29 15.25 15.35 15.15 15.25 0.0M
2022-09-28 15.25 15.30 15.10 15.25 0.0M
2022-09-27 15.40 15.40 14.94 15.10 0.2M
2022-09-26 15.10 15.10 14.95 15.00 0.0M
2022-09-23 15.60 15.60 15.50 15.50 0.0M
2022-09-22 16.00 16.20 16.00 16.05 0.0M
2022-09-21 16.25 16.35 16.10 16.20 0.1M
2022-09-20 16.35 16.40 16.10 16.20 0.0M
2022-09-16 15.65 15.65 15.45 15.45 0.1M
2022-09-15 16.30 16.30 16.10 16.30 0.6M
2022-09-14 16.25 16.45 16.25 16.30 0.1M
2022-09-13 16.35 16.40 16.00 16.05 0.2M
2022-09-12 16.30 16.45 16.20 16.45 0.0M
2022-09-09 16.30 16.30 16.25 16.30 0.0M
2022-09-08 16.60 16.60 16.45 16.50 0.0M
2022-09-07 16.32 16.32 16.00 16.10 0.0M
2022-09-06 16.30 16.30 16.15 16.25 0.0M
2022-09-05 16.50 16.50 16.45 16.45 0.0M
2022-09-02 16.41 16.50 16.30 16.45 0.1M
2022-09-01 16.24 16.50 16.24 16.45 0.1M
2022-08-31 16.35 16.35 16.10 16.10 0.0M
2022-08-30 16.35 16.50 16.30 16.35 0.0M
2022-08-26 16.22 16.22 15.85 15.95 0.1M
2022-08-25 15.85 15.85 15.75 15.85 0.0M
2022-08-24 15.81 15.90 15.75 15.85 0.1M
2022-08-23 15.65 16.00 15.65 16.00 0.1M
2022-08-22 15.40 15.50 15.25 15.35 0.1M
2022-08-19 15.40 15.50 15.35 15.40 0.0M
2022-08-18 15.70 15.85 15.70 15.80 0.0M
2022-08-17 15.95 15.95 15.85 15.90 0.0M
2022-08-16 16.02 16.15 15.90 16.15 0.0M
2022-08-15 15.85 15.85 15.65 15.70 0.1M
2022-08-12 15.70 15.70 15.59 15.70 0.2M
2022-08-11 15.80 15.80 15.64 15.80 0.1M
2022-08-10 15.90 16.10 15.75 16.10 0.1M
2022-08-09 16.00 16.10 15.99 16.00 0.0M
2022-08-08 15.85 16.10 15.75 16.10 0.0M
2022-08-05 15.80 15.80 15.40 15.40 0.0M
2022-08-04 15.65 15.90 15.65 15.90 0.0M
2022-08-03 15.53 15.80 15.53 15.80 0.4M
2022-08-02 15.60 15.95 15.60 15.95 0.2M
2022-08-01 15.60 15.75 15.40 15.55 0.1M
2022-07-29 14.50 14.70 14.50 14.70 0.0M
2022-07-28 14.20 14.50 14.20 14.50 0.0M
2022-07-27 14.10 14.25 14.05 14.25 0.0M
2022-07-26 14.20 14.25 14.15 14.20 0.0M
2022-07-25 14.30 14.30 14.05 14.05 0.0M
2022-07-22 14.70 14.75 14.65 14.75 0.0M
2022-07-21 14.50 14.65 14.50 14.65 0.0M
2022-07-20 14.55 14.55 14.40 14.50 0.1M
2022-07-19 14.55 14.70 14.50 14.70 0.5M
2022-07-18 14.45 14.55 14.40 14.40 0.0M
2022-07-15 14.40 14.60 14.35 14.60 0.1M
2022-07-14 14.10 14.10 14.05 14.10 0.0M
2022-07-13 14.05 14.15 13.90 14.00 0.1M
2022-07-12 14.25 14.30 14.15 14.15 0.1M
2022-07-11 14.40 14.50 14.40 14.50 0.0M
2022-07-08 14.30 14.30 14.00 14.05 0.2M
2022-07-07 14.10 14.25 14.00 14.25 0.1M
2022-07-06 13.60 13.75 13.60 13.75 0.1M
2022-07-05 13.65 13.65 13.30 13.35 0.0M
2022-07-04 13.65 13.70 13.55 13.60 0.0M
2022-07-01 13.55 13.95 13.55 13.95 0.0M
2022-06-30 13.70 13.75 13.55 13.60 0.1M
2022-06-29 13.65 13.85 13.65 13.80 0.1M
2022-06-28 13.80 14.22 13.75 13.75 0.2M
2022-06-27 13.66 13.66 13.45 13.45 0.1M
2022-06-24 13.35 13.60 13.32 13.60 0.1M
2022-06-23 12.70 13.05 12.65 13.05 0.1M
2022-06-22 12.35 12.55 12.35 12.50 0.0M
2022-06-21 12.70 12.85 12.70 12.85 0.0M
2022-06-20 12.55 12.55 12.45 12.45 0.0M
2022-06-17 12.50 12.60 12.40 12.55 0.1M
2022-06-16 12.85 12.85 12.60 12.80 0.1M
2022-06-15 12.95 13.00 12.85 12.90 0.0M
2022-06-14 12.85 12.90 12.70 12.90 0.1M
2022-06-13 12.75 12.86 12.55 12.60 0.0M
2022-06-10 13.10 13.20 12.85 12.85 0.0M
2022-06-09 13.25 13.25 13.05 13.20 0.0M
2022-06-08 13.30 13.30 13.10 13.30 0.0M
2022-06-07 13.05 13.25 13.05 13.20 0.0M
2022-06-06 13.05 13.20 13.00 13.20 0.1M
2022-06-01 13.10 13.40 13.05 13.35 0.0M
2022-05-31 13.10 13.15 12.80 13.00 0.1M
2022-05-30 12.65 12.75 12.65 12.70 0.1M
2022-05-27 11.70 12.05 11.70 12.05 0.0M
2022-05-26 11.65 11.85 11.60 11.85 0.1M
2022-05-25 11.90 11.90 11.70 11.85 0.0M
2022-05-24 12.10 12.10 11.85 11.90 0.0M
2022-05-23 11.80 11.90 11.70 11.90 0.1M
2022-05-20 11.45 11.45 11.20 11.25 0.0M
2022-05-19 11.40 11.45 11.00 11.20 0.1M
2022-05-18 11.63 11.70 11.50 11.50 0.1M
2022-05-17 11.50 11.70 11.45 11.70 0.0M
2022-05-16 11.50 11.60 11.40 11.50 0.0M
2022-05-13 11.50 11.55 11.40 11.50 0.0M
2022-05-12 11.00 11.15 10.95 11.05 0.1M
2022-05-11 11.30 11.50 11.30 11.40 0.0M
2022-05-10 11.55 11.55 11.30 11.35 0.0M
2022-05-09 11.40 11.45 11.30 11.45 0.0M
2022-05-06 11.60 11.60 11.30 11.45 0.0M
2022-05-05 11.85 11.95 11.45 11.45 0.0M
2022-05-04 11.80 11.80 11.60 11.65 0.0M
2022-05-03 11.90 11.90 11.80 11.85 0.1M
2022-04-29 12.15 12.20 11.90 11.90 0.0M
2022-04-28 11.90 12.15 11.80 11.90 0.0M
2022-04-27 12.00 12.10 11.95 11.95 0.0M
2022-04-26 12.00 12.25 12.00 12.10 0.0M
2022-04-25 11.95 12.00 11.68 11.70 0.1M
2022-04-22 12.10 12.10 11.90 12.00 0.0M
2022-04-21 11.75 12.05 11.75 11.90 0.0M
2022-04-20 11.45 11.45 11.45 11.45 0.0M
2022-04-19 11.40 11.45 11.35 11.45 0.0M
2022-04-14 11.10 11.25 11.10 11.15 0.0M
2022-04-13 11.30 11.30 11.15 11.15 0.0M
2022-04-12 11.10 11.39 11.10 11.15 0.1M
2022-04-11 11.15 11.35 11.10 11.10 0.0M
2022-04-08 11.15 11.38 11.10 11.15 0.1M
2022-04-07 11.05 11.10 10.80 10.85 0.0M
2022-04-06 11.05 11.70 10.95 11.70 0.1M
2022-04-05 11.15 11.30 11.05 11.05 0.0M
2022-04-04 10.90 11.00 10.90 11.00 0.0M
2022-04-01 10.65 10.95 10.65 10.70 0.0M
2022-03-31 12.05 12.05 10.70 11.10 0.2M
2022-03-30 10.28 10.60 10.28 10.55 0.0M
2022-03-29 10.10 10.60 10.05 10.60 0.0M
2022-03-28 10.20 10.30 10.20 10.30 0.0M
2022-03-25 10.00 10.15 10.00 10.15 0.0M
2022-03-24 9.98 10.10 9.94 10.00 0.0M
2022-03-23 10.20 10.20 10.15 10.20 0.0M
2022-03-22 10.15 10.40 10.15 10.40 0.1M
2022-03-21 10.25 10.25 10.25 10.25 0.0M
2022-03-18 10.55 10.55 10.40 10.55 0.0M
2022-03-17 10.25 10.55 10.25 10.55 0.0M
2022-03-16 9.94 10.15 9.94 10.15 0.0M
2022-03-15 9.84 10.00 9.76 9.88 0.1M
2022-03-14 9.54 9.72 9.46 9.68 0.3M
2022-03-11 9.48 9.58 9.40 9.44 0.1M
2022-03-10 9.74 9.78 9.58 9.58 0.0M
2022-03-09 9.52 9.60 9.48 9.52 0.0M
2022-03-08 8.74 9.06 8.74 8.82 0.0M
2022-03-07 8.74 9.02 8.72 9.00 0.0M
2022-03-04 9.78 9.78 9.30 9.30 0.2M
2022-03-03 10.09 10.30 9.82 9.84 0.0M
2022-03-02 10.30 10.40 10.10 10.30 0.2M
2022-03-01 10.35 10.35 10.20 10.20 0.0M
2022-02-28 10.75 11.00 10.40 10.50 0.1M
2022-02-25 11.00 11.30 10.80 11.30 0.0M
2022-02-24 11.30 11.30 10.55 10.55 0.0M
2022-02-23 11.55 11.55 11.45 11.50 0.0M
2022-02-22 11.35 11.60 11.35 11.40 0.0M
2022-02-21 11.45 11.45 11.45 11.45 0.0M
2022-02-18 11.80 11.80 11.45 11.45 0.0M
2022-02-17 11.65 11.75 11.60 11.70 0.0M
2022-02-16 11.70 11.70 11.50 11.55 0.0M
2022-02-15 11.30 11.45 11.30 11.35 0.0M
2022-02-14 11.15 11.15 10.85 11.00 0.1M
2022-02-11 11.30 11.45 11.30 11.45 0.0M
2022-02-10 11.35 11.55 11.30 11.45 0.1M
2022-02-09 11.25 11.45 11.15 11.45 0.0M
2022-02-08 11.05 11.25 11.00 11.20 0.0M
2022-02-07 11.05 11.20 11.05 11.20 0.0M
2022-02-04 11.20 11.25 11.15 11.15 0.0M
2022-02-03 11.60 11.60 11.35 11.60 0.1M
2022-02-02 11.65 11.70 11.55 11.55 0.0M
2022-02-01 11.75 11.75 11.75 11.75 0.0M
2022-01-31 11.75 11.95 11.75 11.95 0.0M
2022-01-28 11.60 11.70 11.50 11.65 0.0M
2022-01-27 11.30 11.45 11.30 11.30 0.0M
2022-01-26 11.35 11.55 11.30 11.45 0.0M
2022-01-25 11.45 11.45 11.45 11.45 0.0M
2022-01-24 11.45 11.45 11.25 11.30 0.0M
2022-01-21 11.65 11.84 11.50 11.50 0.0M
2022-01-20 11.85 11.95 11.70 11.80 0.1M
2022-01-19 12.00 12.05 11.95 11.95 0.0M
2022-01-18 12.05 12.05 12.05 12.05 0.0M
2022-01-17 12.20 12.20 12.20 12.20 0.0M
2022-01-14 12.20 12.20 11.90 11.90 0.0M
2022-01-13 12.05 12.30 12.05 12.30 0.1M
2022-01-12 12.00 12.30 12.00 12.25 0.1M
2022-01-11 11.50 11.80 11.40 11.80 0.0M
2022-01-10 11.50 11.55 11.35 11.50 0.0M
2022-01-07 11.40 11.40 11.25 11.40 0.0M
2022-01-06 11.37 11.50 11.25 11.45 0.0M
2022-01-05 11.50 11.55 11.40 11.50 0.0M
2022-01-04 11.20 11.25 11.10 11.20 0.0M