Price Data Selection & Download
Mahindra & Mahindra Share Price All Time Records & Statistics (Jan 2003 - May 2026)
5754 daily OHLCV records on NSE from Jan. 2003 to May 2026. Explore M&M investment value to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹3839.90
January 05, 2026
NSE Exchange
Share Price All Time Low
₹11.75
January 31, 2003
NSE Exchange
Highest Volume Trading Day
52,612,672
February 16, 2004 • ₹60.71
NSE Exchange
Share Price History Data (Jan 2003 - May 2026)
M&M daily open, high, low, close and volume (OHLCV) on NSE — 95 records.
Total Records
95
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-22 | ₹3095.00 | ₹3131.70 | ₹3072.60 | ₹3081.30 | 2,407,171 |
| 2026-05-21 | ₹3147.00 | ₹3157.70 | ₹3079.80 | ₹3099.00 | 1,877,207 |
| 2026-05-20 | ₹3078.00 | ₹3142.80 | ₹3033.00 | ₹3122.20 | 2,330,606 |
| 2026-05-19 | ₹3099.10 | ₹3158.80 | ₹3075.00 | ₹3092.30 | 3,151,874 |
| 2026-05-18 | ₹3100.00 | ₹3111.70 | ₹3050.00 | ₹3083.70 | 1,962,357 |
| 2026-05-15 | ₹3170.00 | ₹3188.90 | ₹3111.00 | ₹3123.10 | 2,196,383 |
| 2026-05-14 | ₹3137.00 | ₹3181.00 | ₹3101.10 | ₹3173.90 | 2,167,959 |
| 2026-05-13 | ₹3176.00 | ₹3189.60 | ₹3103.60 | ₹3111.80 | 2,692,484 |
| 2026-05-12 | ₹3240.00 | ₹3261.60 | ₹3166.30 | ₹3176.00 | 2,638,081 |
| 2026-05-11 | ₹3235.00 | ₹3292.00 | ₹3224.20 | ₹3245.90 | 2,320,887 |
| 2026-05-08 | ₹3357.80 | ₹3363.00 | ₹3317.60 | ₹3330.40 | 2,071,348 |
| 2026-05-07 | ₹3311.90 | ₹3399.00 | ₹3305.00 | ₹3370.70 | 4,916,193 |
| 2026-05-06 | ₹3245.00 | ₹3315.70 | ₹3243.50 | ₹3300.80 | 6,007,370 |
| 2026-05-05 | ₹3114.00 | ₹3222.00 | ₹3070.20 | ₹3210.80 | 6,454,419 |
| 2026-05-04 | ₹3131.50 | ₹3172.00 | ₹3081.50 | ₹3106.50 | 2,873,467 |
| 2026-04-30 | ₹3105.40 | ₹3117.30 | ₹3047.00 | ₹3097.50 | 3,331,158 |
| 2026-04-29 | ₹3100.00 | ₹3192.00 | ₹3092.00 | ₹3152.30 | 3,917,359 |
| 2026-04-28 | ₹3115.90 | ₹3144.00 | ₹3075.00 | ₹3088.10 | 2,645,344 |
| 2026-04-27 | ₹3050.00 | ₹3114.00 | ₹3050.00 | ₹3102.40 | 1,816,150 |
| 2026-04-24 | ₹3047.70 | ₹3089.00 | ₹3035.00 | ₹3038.40 | 2,300,917 |
| 2026-04-23 | ₹3105.00 | ₹3114.70 | ₹3032.20 | ₹3047.70 | 4,540,875 |
| 2026-04-22 | ₹3214.10 | ₹3249.90 | ₹3143.00 | ₹3149.70 | 3,096,787 |
| 2026-04-21 | ₹3212.00 | ₹3262.30 | ₹3212.00 | ₹3247.30 | 1,972,188 |
| 2026-04-20 | ₹3207.00 | ₹3235.50 | ₹3162.60 | ₹3221.60 | 3,201,466 |
| 2026-04-17 | ₹3210.00 | ₹3242.50 | ₹3185.00 | ₹3200.20 | 2,180,404 |
| 2026-04-16 | ₹3273.00 | ₹3288.00 | ₹3201.00 | ₹3222.30 | 2,678,634 |
| 2026-04-15 | ₹3250.00 | ₹3301.90 | ₹3225.00 | ₹3256.50 | 2,591,177 |
| 2026-04-13 | ₹3194.60 | ₹3249.20 | ₹3183.10 | ₹3220.20 | 3,183,080 |
| 2026-04-10 | ₹3180.00 | ₹3270.00 | ₹3180.00 | ₹3259.80 | 2,801,451 |
| 2026-04-09 | ₹3179.90 | ₹3199.90 | ₹3131.00 | ₹3166.80 | 3,039,565 |
| 2026-04-08 | ₹3125.00 | ₹3231.00 | ₹3109.00 | ₹3210.10 | 4,227,961 |
| 2026-04-07 | ₹3001.60 | ₹3017.00 | ₹2949.50 | ₹3006.60 | 2,292,715 |
| 2026-04-06 | ₹3006.10 | ₹3030.00 | ₹2961.00 | ₹3021.60 | 2,554,900 |
| 2026-04-02 | ₹2975.00 | ₹3028.80 | ₹2928.10 | ₹3011.70 | 3,297,975 |
| 2026-04-01 | ₹3079.90 | ₹3079.90 | ₹3010.10 | ₹3031.50 | 3,522,875 |
| 2026-03-30 | ₹2980.00 | ₹3023.70 | ₹2945.00 | ₹2954.70 | 5,416,854 |
| 2026-03-27 | ₹3100.00 | ₹3105.20 | ₹3030.00 | ₹3041.30 | 3,155,168 |
| 2026-03-25 | ₹3099.90 | ₹3157.90 | ₹3082.90 | ₹3128.10 | 3,328,790 |
| 2026-03-24 | ₹3030.00 | ₹3057.30 | ₹2965.90 | ₹3031.30 | 3,944,279 |
| 2026-03-23 | ₹3015.10 | ₹3019.70 | ₹2935.00 | ₹2955.80 | 3,978,740 |
| 2026-03-20 | ₹3059.20 | ₹3106.60 | ₹3043.20 | ₹3066.10 | 4,471,960 |
| 2026-03-19 | ₹3136.30 | ₹3147.90 | ₹3032.60 | ₹3045.40 | 3,059,501 |
| 2026-03-18 | ₹3140.10 | ₹3236.20 | ₹3140.10 | ₹3214.60 | 3,746,758 |
| 2026-03-17 | ₹3052.00 | ₹3139.30 | ₹3024.50 | ₹3128.90 | 3,491,894 |
| 2026-03-16 | ₹2902.00 | ₹3043.70 | ₹2896.00 | ₹3036.10 | 5,378,638 |
| 2026-03-13 | ₹2965.00 | ₹3025.00 | ₹2922.60 | ₹2931.10 | 7,217,643 |
| 2026-03-12 | ₹3115.10 | ₹3142.80 | ₹3020.00 | ₹3031.20 | 6,968,585 |
| 2026-03-11 | ₹3276.00 | ₹3292.90 | ₹3156.00 | ₹3168.20 | 4,574,950 |
| 2026-03-10 | ₹3278.00 | ₹3309.40 | ₹3228.90 | ₹3293.70 | 2,672,336 |
| 2026-03-09 | ₹3250.00 | ₹3250.00 | ₹3142.90 | ₹3187.60 | 3,961,149 |
| 2026-03-06 | ₹3315.00 | ₹3367.00 | ₹3315.00 | ₹3332.50 | 2,084,605 |
| 2026-03-05 | ₹3277.30 | ₹3360.60 | ₹3276.20 | ₹3348.00 | 2,304,760 |
| 2026-03-04 | ₹3240.00 | ₹3278.10 | ₹3207.90 | ₹3264.30 | 4,537,215 |
| 2026-03-02 | ₹3299.90 | ₹3374.90 | ₹3283.00 | ₹3334.30 | 2,997,529 |
| 2026-02-27 | ₹3460.00 | ₹3488.10 | ₹3381.10 | ₹3397.40 | 3,765,500 |
| 2026-02-26 | ₹3505.00 | ₹3507.00 | ₹3461.60 | ₹3484.60 | 1,998,012 |
| 2026-02-25 | ₹3435.00 | ₹3500.90 | ₹3425.40 | ₹3491.30 | 2,273,269 |
| 2026-02-24 | ₹3415.00 | ₹3441.00 | ₹3390.00 | ₹3433.20 | 1,929,400 |
| 2026-02-23 | ₹3425.00 | ₹3457.60 | ₹3416.90 | ₹3447.10 | 1,789,276 |
| 2026-02-20 | ₹3443.00 | ₹3449.90 | ₹3402.50 | ₹3412.80 | 2,260,853 |
| 2026-02-19 | ₹3534.90 | ₹3546.50 | ₹3421.30 | ₹3431.80 | 2,479,531 |
| 2026-02-18 | ₹3491.10 | ₹3545.00 | ₹3483.20 | ₹3530.50 | 1,682,427 |
| 2026-02-17 | ₹3509.70 | ₹3515.80 | ₹3462.00 | ₹3489.20 | 1,991,583 |
| 2026-02-16 | ₹3535.00 | ₹3549.50 | ₹3469.00 | ₹3509.70 | 1,562,001 |
| 2026-02-13 | ₹3530.00 | ₹3596.50 | ₹3520.30 | ₹3533.40 | 1,632,115 |
| 2026-02-12 | ₹3698.20 | ₹3699.00 | ₹3582.20 | ₹3593.10 | 2,554,236 |
| 2026-02-11 | ₹3704.70 | ₹3787.00 | ₹3666.10 | ₹3674.90 | 4,787,745 |
| 2026-02-10 | ₹3616.30 | ₹3699.00 | ₹3601.00 | ₹3675.80 | 1,917,432 |
| 2026-02-09 | ₹3593.80 | ₹3619.10 | ₹3557.10 | ₹3609.60 | 1,294,690 |
| 2026-02-06 | ₹3577.00 | ₹3590.00 | ₹3530.60 | ₹3578.00 | 1,462,031 |
| 2026-02-05 | ₹3592.00 | ₹3598.80 | ₹3528.10 | ₹3572.00 | 1,251,428 |
| 2026-02-04 | ₹3549.00 | ₹3620.00 | ₹3519.10 | ₹3574.00 | 2,395,062 |
| 2026-02-03 | ₹3638.00 | ₹3643.80 | ₹3513.00 | ₹3527.90 | 5,492,214 |
| 2026-02-02 | ₹3355.00 | ₹3472.10 | ₹3343.70 | ₹3463.20 | 2,950,641 |
| 2026-02-01 | ₹3444.30 | ₹3525.00 | ₹3343.00 | ₹3363.80 | 1,608,594 |
| 2026-01-30 | ₹3283.00 | ₹3452.40 | ₹3282.80 | ₹3431.80 | 5,291,090 |
| 2026-01-29 | ₹3449.20 | ₹3479.60 | ₹3321.00 | ₹3384.40 | 5,592,638 |
| 2026-01-28 | ₹3379.00 | ₹3456.90 | ₹3376.00 | ₹3449.20 | 3,964,878 |
| 2026-01-27 | ₹3437.20 | ₹3497.70 | ₹3344.10 | ₹3393.50 | 7,139,715 |
| 2026-01-23 | ₹3573.70 | ₹3596.00 | ₹3534.80 | ₹3543.40 | 1,922,549 |
| 2026-01-22 | ₹3600.00 | ₹3620.00 | ₹3533.40 | ₹3573.70 | 2,107,171 |
| 2026-01-21 | ₹3543.00 | ₹3586.70 | ₹3517.10 | ₹3553.30 | 1,587,467 |
| 2026-01-20 | ₹3646.00 | ₹3677.50 | ₹3540.00 | ₹3557.50 | 1,753,439 |
| 2026-01-19 | ₹3689.00 | ₹3689.00 | ₹3614.00 | ₹3657.40 | 1,715,818 |
| 2026-01-16 | ₹3650.10 | ₹3729.90 | ₹3650.10 | ₹3658.20 | 2,089,943 |
| 2026-01-14 | ₹3663.00 | ₹3682.00 | ₹3635.10 | ₹3649.50 | 1,573,135 |
| 2026-01-13 | ₹3717.00 | ₹3717.00 | ₹3631.50 | ₹3661.50 | 1,700,985 |
| 2026-01-12 | ₹3675.30 | ₹3717.00 | ₹3598.80 | ₹3682.00 | 1,665,237 |
| 2026-01-09 | ₹3712.10 | ₹3748.50 | ₹3667.10 | ₹3677.30 | 1,235,928 |
| 2026-01-08 | ₹3730.00 | ₹3756.80 | ₹3693.20 | ₹3724.00 | 1,261,005 |
| 2026-01-07 | ₹3800.00 | ₹3808.60 | ₹3718.50 | ₹3748.80 | 1,046,776 |
| 2026-01-06 | ₹3788.00 | ₹3819.10 | ₹3758.10 | ₹3785.60 | 1,299,489 |
| 2026-01-05 | ₹3805.90 | ₹3839.90 | ₹3785.00 | ₹3790.30 | 1,574,098 |
| 2026-01-02 | ₹3759.90 | ₹3812.00 | ₹3743.20 | ₹3802.40 | 1,478,292 |
| 2026-01-01 | ₹3725.00 | ₹3774.00 | ₹3721.10 | ₹3761.00 | 1,498,161 |
Mahindra & Mahindra Share Price Performance Analysis (Jan 2003 - May 2026)
M&M price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-18.07%
₹3761.00 → ₹3081.30
Year to Date
Price Volatility
7.16%
Low Volatility
Year to Date
Average Daily Volume
2,938,189
Year to Date Average
NSE Exchange
Mahindra & Mahindra Share Price History – Frequently Asked Questions
Common questions about M&M historical data and records. For live price, key ratios and fundamentals, see Mahindra & Mahindra share price today.
What is the all-time high share price of Mahindra & Mahindra (M&M)?
The all-time high share price of Mahindra & Mahindra was ₹3839.9 recorded on January 05, 2026 on the NSE exchange.
What is the all-time low share price of Mahindra & Mahindra (M&M)?
The all-time low share price of Mahindra & Mahindra was ₹11.75 recorded on January 31, 2003 on the NSE exchange.
How can I download M&M historical share price data?
You can download Mahindra & Mahindra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for M&M shares?
The highest trading volume day for Mahindra & Mahindra was 52,612,672 shares traded on February 16, 2004 on the NSE exchange, with share price at ₹60.71.