Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: M&M, Mahindra & Mahindra Limited, INE101A01026, Listing: 03-Jan-1996

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: Dynamic F&O High52 Price: 3,270.95 Mkt_Cap Category: Large-Cap
Sector: Automobile and Auto Components Lot Size: 1 F&O Lot: 175 High52 Date: 10-Feb-2025 Bumper: 2,910.2; Drift%: 3.2
Industry: Automobiles Face Value: 5 Low52 Price: 2,425.0 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 1,243,528,831 Low52 Date: 07-Apr-2025 SHP: 18.45 / 38.3 / 29.77 / 9.78
Q M W D
Trend Indicator
Float14: 1.27
High/Low Price Quarter: 3,270.95 / 2,550.0 Month: 2,893.0 / 2,550.0 Week: 3,170.7 / 3,018.0 Day: 3,089.8 / 2,980.5 Float67: 1.51
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 3,076.60 3,089.80 2,980.50 3,006.30 3,010.09 -2.73 373,842.07 3,870,830 2.77 2,350,179 3.19 707.43 1.93
2 21-May 3,063.00 3,132.00 3,048.10 3,090.70 3,096.44 0.89 384,337.46 1,395,136 1.00 736,196 1.00 227.96 0.61
3 20-May 3,128.20 3,135.30 3,049.10 3,063.50 3,076.55 -2.06 380,955.06 2,667,772 1.91 1,739,697 2.36 535.23 1.43
4 19-May 3,115.00 3,157.00 3,103.60 3,128.00 3,133.83 -0.24 388,975.00 2,011,149 1.44 1,359,898 1.85 426.17 1.13
5 16-May 3,135.00 3,149.50 3,115.00 3,135.60 3,134.27 -0.28 389,920.90 2,269,659 1.63 1,414,434 1.92 443.32 1.18
6 15-May 3,085.00 3,170.70 3,073.00 3,144.30 3,127.25 1.37 391,002.77 3,590,003 2.57 1,829,468 2.49 572.12 1.52
7 14-May 3,037.50 3,110.00 3,018.00 3,101.80 3,092.44 1.57 385,717.77 2,236,302 1.60 1,291,326 1.75 399.33 1.07
8 13-May 3,050.00 3,111.00 3,035.00 3,053.80 3,073.02 -1.64 379,748.83 2,681,662 1.92 1,420,071 1.93 436.39 1.18
9 12-May 3,044.70 3,112.20 3,033.70 3,104.70 3,067.99 4.11 386,078.40 2,166,730 1.55 1,170,364 1.59 359.07 0.97
10 09-May 2,961.60 3,057.10 2,955.00 2,982.10 3,009.04 -1.68 370,832.73 2,308,852 1.65 1,357,442 1.84 408.46 1.13
11 08-May 3,127.40 3,137.00 3,008.50 3,033.10 3,058.10 -2.78 377,174.73 3,323,894 2.38 1,867,867 2.54 571.21 1.55
12 07-May 3,021.90 3,125.00 3,021.90 3,119.90 3,098.08 1.68 387,968.56 2,942,902 2.11 1,798,490 2.44 557.19 1.50
13 06-May 3,150.60 3,159.70 3,056.00 3,068.40 3,097.22 1.55 381,564.39 5,683,215 4.07 1,648,477 2.24 510.57 1.37
14 05-May 2,948.90 3,044.00 2,937.70 3,021.50 2,995.56 3.26 375,732.24 4,049,197 2.90 1,424,070 1.93 426.59 1.19
15 02-May 2,950.00 3,000.00 2,910.20 2,926.20 2,953.27 -0.09 363,881.41 3,384,402 2.43 1,957,019 2.66 577.96 1.63
16 30-Apr 2,908.80 2,948.90 2,887.00 2,928.80 2,927.07 0.66 364,204.72 2,689,753 1.93 1,668,685 2.27 488.44 1.39
17 29-Apr 2,950.00 2,969.50 2,901.80 2,909.60 2,920.47 -0.72 361,817.15 2,051,228 1.47 1,121,669 1.52 327.58 0.93
18 28-Apr 2,918.90 2,945.00 2,882.30 2,930.60 2,911.69 2.32 364,428.56 1,864,672 1.34 791,977 1.08 230.60 0.66
19 25-Apr 2,901.40 2,939.60 2,831.10 2,864.20 2,872.73 -1.28 356,171.53 2,299,310 1.65 1,225,347 1.66 352.01 1.02
20 24-Apr 2,917.80 2,928.00 2,865.00 2,901.40 2,893.16 -0.56 360,797.46 2,488,496 1.78 1,298,187 1.76 375.59 1.08
21 23-Apr 2,830.00 2,923.00 2,826.00 2,917.80 2,890.96 3.57 362,836.84 3,906,215 2.80 2,477,410 3.37 716.21 2.06
22 22-Apr 2,765.00 2,822.00 2,756.00 2,817.10 2,800.01 1.92 350,314.51 3,193,757 2.29 2,151,672 2.92 602.47 1.79
23 21-Apr 2,699.90 2,774.00 2,665.90 2,764.00 2,742.15 3.16 343,711.00 3,120,955 2.24 1,949,413 2.65 534.56 1.62
24 17-Apr 2,632.00 2,682.80 2,602.40 2,679.40 2,653.58 1.70 333,191.11 2,638,979 1.89 1,418,452 1.93 376.40 1.18
25 16-Apr 2,660.00 2,665.00 2,618.30 2,634.60 2,636.04 -0.43 327,620.11 3,070,954 2.20 1,923,830 2.61 507.13 1.60
26 15-Apr 2,606.00 2,690.00 2,606.00 2,646.00 2,661.82 2.54 329,037.00 3,287,861 2.36 2,031,120 2.76 540.65 1.69
27 11-Apr 2,549.00 2,604.00 2,532.05 2,580.35 2,575.14 2.27 320,873.96 3,600,209 2.58 2,173,524 2.95 559.71 1.81
28 09-Apr 2,540.00 2,571.95 2,515.95 2,523.10 2,542.52 -0.02 313,754.76 3,347,213 2.40 1,785,845 2.43 454.05 1.49
29 08-Apr 2,510.00 2,550.00 2,454.00 2,523.65 2,508.62 1.30 313,823.15 4,253,527 3.05 1,824,796 2.48 457.77 1.52
30 07-Apr 2,425.00 2,524.65 2,425.00 2,491.25 2,486.05 -4.06 309,794.12 3,937,471 2.82 2,239,871 3.04 556.84 1.86
31 04-Apr 2,614.95 2,631.50 2,557.05 2,596.55 2,598.52 -0.57 322,888.48 3,598,415 2.58 2,207,531 3.00 573.63 1.84
32 03-Apr 2,607.75 2,652.40 2,600.25 2,611.45 2,624.91 -0.99 324,741.34 2,361,203 1.69 1,451,199 1.97 380.93 1.21
33 02-Apr 2,631.10 2,660.00 2,625.30 2,637.55 2,641.07 -0.01 327,986.95 2,243,574 1.61 1,487,790 2.02 392.94 1.24
34 01-Apr 2,652.80 2,728.00 2,623.15 2,637.90 2,662.50 -1.05 328,030.47 3,300,417 2.37 1,829,929 2.49 487.22 1.52
35 28-Mar 2,735.80 2,739.70 2,635.00 2,665.80 2,659.63 -2.46 331,499.92 6,074,446 4.35 3,576,036 4.86 951.09 2.98
36 27-Mar 2,735.00 2,751.00 2,695.55 2,733.00 2,727.11 -0.34 339,856.00 4,325,599 3.10 2,708,085 3.68 738.52 2.25
37 26-Mar 2,751.30 2,795.00 2,737.05 2,742.25 2,759.30 0.23 341,006.69 3,111,504 2.23 2,007,247 2.73 553.86 1.67
38 25-Mar 2,774.70 2,802.45 2,725.05 2,736.00 2,752.07 -1.39 340,229.00 3,576,766 2.56 1,798,955 2.44 495.09 1.50
39 24-Mar 2,815.30 2,822.15 2,709.40 2,774.70 2,758.48 -0.97 345,041.94 5,395,134 3.87 2,781,853 3.78 767.37 2.32
40 21-Mar 2,839.10 2,893.00 2,781.25 2,801.85 2,833.87 -0.93 348,418.13 3,824,316 2.74 2,451,495 3.33 694.72 2.04
41 20-Mar 2,803.75 2,847.00 2,801.00 2,828.10 2,827.02 1.40 351,682.39 2,354,374 1.69 1,319,450 1.79 373.01 1.10
42 19-Mar 2,795.00 2,831.90 2,779.55 2,789.10 2,804.00 -0.08 346,832.63 2,438,912 1.75 1,452,821 1.97 407.00 1.21
43 18-Mar 2,732.30 2,798.00 2,715.05 2,791.40 2,769.58 3.19 347,118.64 3,522,624 2.52 2,182,466 2.96 604.45 1.82
44 17-Mar 2,635.00 2,727.05 2,635.00 2,705.15 2,689.17 2.33 336,393.20 2,527,623 1.81 1,313,507 1.78 353.22 1.09
45 13-Mar 2,677.10 2,686.35 2,618.30 2,643.50 2,643.38 -0.37 328,726.85 2,446,428 1.75 1,361,732 1.85 359.96 1.13
46 12-Mar 2,645.60 2,678.00 2,636.10 2,653.30 2,655.73 0.29 329,945.50 3,447,155 2.47 2,258,417 3.07 599.77 1.88
47 11-Mar 2,684.75 2,685.00 2,613.15 2,645.60 2,648.19 -2.11 328,987.99 3,616,140 2.59 2,325,430 3.16 615.82 1.94
48 10-Mar 2,695.00 2,734.65 2,665.10 2,702.60 2,706.17 -0.93 336,076.10 2,520,931 1.81 1,371,763 1.86 371.22 1.14
49 07-Mar 2,721.30 2,765.95 2,708.10 2,727.85 2,734.27 -0.53 339,216.01 1,886,774 1.35 1,042,120 1.42 284.94 0.87
50 06-Mar 2,748.00 2,766.85 2,695.00 2,742.40 2,736.25 0.58 341,025.35 3,706,264 2.66 1,895,302 2.57 518.60 1.58
51 05-Mar 2,661.95 2,736.90 2,642.65 2,726.60 2,708.55 4.33 339,060.57 3,665,710 2.63 1,747,380 2.37 473.29 1.45
52 04-Mar 2,561.00 2,627.30 2,550.00 2,613.35 2,603.43 0.06 324,977.61 1,984,876 1.42 929,416 1.26 241.97 0.77
53 03-Mar 2,613.80 2,695.95 2,595.00 2,611.90 2,628.07 1.04 324,797.30 4,340,806 3.11 1,923,955 2.61 505.63 1.60
54 28-Feb 2,695.10 2,699.00 2,572.20 2,585.10 2,604.06 -5.19 321,464.64 7,549,863 5.41 4,754,887 6.46 1,238.20 3.96
55 27-Feb 2,837.00 2,840.00 2,703.50 2,726.55 2,738.18 -1.85 339,054.35 2,669,767 1.91 1,172,307 1.59 321.00 0.98
56 25-Feb 2,740.00 2,803.95 2,728.15 2,777.85 2,778.01 2.53 345,433.66 4,916,248 3.52 2,142,048 2.91 595.06 1.78
57 24-Feb 2,669.00 2,716.80 2,631.15 2,709.20 2,688.30 1.49 336,896.83 6,167,313 4.42 3,068,806 4.17 824.99 2.55
58 21-Feb 2,815.20 2,815.20 2,653.35 2,669.35 2,694.03 -5.99 331,941.37 8,940,621 6.41 4,442,713 6.03 1,196.88 3.70
59 20-Feb 2,745.10 2,844.50 2,690.05 2,839.45 2,793.23 2.98 353,093.79 3,799,854 2.72 1,519,892 2.06 424.54 1.27
60 19-Feb 2,750.00 2,782.65 2,728.00 2,757.40 2,756.02 -1.17 342,890.64 2,671,072 1.91 1,444,807 1.96 398.19 1.20
61 18-Feb 2,844.00 2,845.00 2,755.90 2,790.05 2,789.68 -1.48 346,950.76 2,301,836 1.65 1,047,304 1.42 292.16 0.87
62 17-Feb 2,940.80 2,955.00 2,792.25 2,831.95 2,825.13 -3.76 352,161.15 4,773,279 3.42 2,089,108 2.84 590.20 1.74
63 14-Feb 2,999.00 3,020.00 2,907.05 2,942.60 2,949.12 -1.19 365,920.79 1,959,802 1.40 992,488 1.35 292.70 0.83
64 13-Feb 3,024.95 3,047.00 2,971.05 2,978.00 3,003.54 -0.31 370,322.00 2,481,783 1.78 1,285,263 1.75 386.03 1.07
65 12-Feb 3,068.55 3,075.00 2,955.10 2,987.20 3,001.67 -3.20 371,466.93 4,609,887 3.30 2,406,285 3.27 722.29 2.00
66 11-Feb 3,146.85 3,154.00 3,071.10 3,085.95 3,113.75 -1.64 383,746.78 2,470,280 1.77 1,140,752 1.55 355.20 0.95
67 10-Feb 3,209.20 3,270.95 3,128.80 3,137.25 3,194.69 -1.91 390,126.08 3,852,783 2.76 1,599,258 2.17 510.91 1.33

Similar Stocks: M&M    MARUTI    TATAMOTORS    FORCEMOT    HINDMOTORS    HYUNDAI    OLECTRA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com