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: -; Drift%: -
Industry: Automobiles Face Value: 5 Low52 Price: 1,891.8 Barrier: -; Drift%: -
Basic Industry: Passenger Cars & Utility Vehicles Total Equity: 1,243,528,831 Low52 Date: 01-Apr-2024 SHP: 18.48 / 38.92 / 29.22 / 9.66
Q M W D
Trend Indicator
Float14: 1.65
High/Low Price Quarter: 3,270.95 / 2,550.0 Month: 2,893.0 / 2,550.0 Week: 2,822.15 / 2,635.0 Day: 2,652.4 / 2,600.25 Float67: 1.44
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 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 1.25 1,451,199 1.56 380.93 1.21
2 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 1.19 1,487,790 1.60 392.94 1.24
3 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 1.75 1,829,929 1.97 487.22 1.52
4 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 3.22 3,576,036 3.85 951.09 2.98
5 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 2.29 2,708,085 2.91 738.52 2.25
6 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 1.65 2,007,247 2.16 553.86 1.67
7 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 1.90 1,798,955 1.94 495.09 1.50
8 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 2.86 2,781,853 2.99 767.37 2.32
9 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 2.03 2,451,495 2.64 694.72 2.04
10 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 1.25 1,319,450 1.42 373.01 1.10
11 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 1.29 1,452,821 1.56 407.00 1.21
12 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 1.87 2,182,466 2.35 604.45 1.82
13 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 1.34 1,313,507 1.41 353.22 1.09
14 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 1.30 1,361,732 1.47 359.96 1.13
15 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 1.83 2,258,417 2.43 599.77 1.88
16 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 1.92 2,325,430 2.50 615.82 1.94
17 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 1.34 1,371,763 1.48 371.22 1.14
18 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 1.00 1,042,120 1.12 284.94 0.87
19 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 1.96 1,895,302 2.04 518.60 1.58
20 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 1.94 1,747,380 1.88 473.29 1.45
21 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 1.05 929,416 1.00 241.97 0.77
22 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 2.30 1,923,955 2.07 505.63 1.60
23 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 4.00 4,754,887 5.12 1,238.20 3.96
24 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 1.41 1,172,307 1.26 321.00 0.98
25 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 2.61 2,142,048 2.30 595.06 1.78
26 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 3.27 3,068,806 3.30 824.99 2.55
27 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 4.74 4,442,713 4.78 1,196.88 3.70
28 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 2.01 1,519,892 1.64 424.54 1.27
29 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 1.42 1,444,807 1.55 398.19 1.20
30 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 1.22 1,047,304 1.13 292.16 0.87
31 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 2.53 2,089,108 2.25 590.20 1.74
32 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 1.04 992,488 1.07 292.70 0.83
33 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 1.32 1,285,263 1.38 386.03 1.07
34 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 2.44 2,406,285 2.59 722.29 2.00
35 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 1.31 1,140,752 1.23 355.20 0.95
36 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 2.04 1,599,258 1.72 510.91 1.33
37 07-Feb 3,168.00 3,219.95 3,110.00 3,198.45 3,174.75 1.86 397,736.48 4,790,111 2.54 1,971,775 2.12 625.99 1.64
38 06-Feb 3,170.00 3,180.85 3,121.25 3,139.95 3,144.07 -1.22 390,461.84 2,341,341 1.24 1,161,297 1.25 365.12 0.97
39 05-Feb 3,189.05 3,218.65 3,142.00 3,178.75 3,180.80 -0.32 395,286.73 2,264,208 1.20 1,389,467 1.49 441.96 1.16
40 04-Feb 3,225.00 3,270.55 3,137.85 3,189.05 3,190.27 0.50 396,567.56 3,862,456 2.05 2,170,953 2.34 692.59 1.81
41 03-Feb 3,056.60 3,187.95 3,044.75 3,173.30 3,129.67 3.14 394,609.00 3,664,084 1.94 2,033,630 2.19 636.46 1.69
42 01-Feb 2,990.00 3,098.95 2,990.00 3,076.75 3,052.90 2.91 382,602.73 2,674,573 1.42 1,191,338 1.28 363.70 0.99
43 31-Jan 2,970.00 3,049.85 2,955.10 2,989.85 3,005.90 0.62 371,796.47 2,412,370 1.28 1,378,942 1.48 414.50 1.15
44 30-Jan 2,924.35 3,008.90 2,919.00 2,971.45 2,970.94 1.61 369,508.37 3,055,352 1.62 1,604,975 1.73 476.83 1.34
45 29-Jan 2,883.95 2,933.50 2,856.30 2,924.35 2,901.11 1.87 363,651.35 1,808,565 0.96 824,182 0.89 239.10 0.69
46 28-Jan 2,835.00 2,925.00 2,784.00 2,870.60 2,865.44 1.38 356,967.39 2,432,787 1.29 1,066,729 1.15 305.66 0.89
47 27-Jan 2,772.30 2,846.90 2,754.15 2,831.60 2,802.78 1.08 352,117.62 2,022,141 1.07 991,606 1.07 277.93 0.83
48 24-Jan 2,875.00 2,896.00 2,790.00 2,801.40 2,845.11 -2.95 348,362.17 2,665,366 1.41 1,673,095 1.80 476.01 1.39
49 23-Jan 2,826.45 2,899.40 2,810.00 2,886.45 2,880.58 2.08 358,938.38 2,650,506 1.40 1,602,491 1.72 461.61 1.37
50 22-Jan 2,848.00 2,851.90 2,805.85 2,826.45 2,827.65 0.18 351,477.21 3,133,157 1.66 2,018,752 2.17 570.83 1.72
51 21-Jan 2,900.10 2,907.00 2,808.90 2,821.30 2,846.08 -2.37 350,836.79 3,381,309 1.79 1,533,422 1.65 436.42 1.31
52 20-Jan 2,910.00 2,935.95 2,877.30 2,888.10 2,893.31 -1.01 359,143.56 2,905,527 1.54 2,013,942 2.17 582.70 1.72
53 17-Jan 2,969.95 2,970.35 2,903.10 2,917.35 2,926.89 -2.17 362,780.88 2,002,830 1.06 1,114,894 1.20 326.32 0.95
54 16-Jan 2,978.15 2,997.40 2,945.00 2,980.60 2,973.93 0.68 370,646.20 2,598,449 1.38 1,504,309 1.62 447.37 1.28
55 15-Jan 3,057.10 3,063.95 2,951.00 2,960.25 2,982.20 -3.01 368,115.62 2,440,803 1.29 1,285,717 1.38 383.43 1.10
56 14-Jan 3,000.00 3,078.45 2,999.65 3,049.50 3,052.44 1.63 379,214.12 2,851,530 1.51 1,769,779 1.90 540.21 1.51
57 13-Jan 3,053.65 3,066.85 2,993.45 2,999.65 3,020.83 -3.11 373,015.13 2,207,294 1.17 1,395,215 1.50 421.47 1.19
58 10-Jan 3,110.00 3,149.60 3,055.00 3,092.85 3,101.17 -1.09 384,604.81 2,341,303 1.24 1,432,928 1.54 444.38 1.22
59 09-Jan 3,103.80 3,157.90 3,085.35 3,126.50 3,128.73 1.29 388,789.29 2,434,207 1.29 1,242,099 1.34 388.62 1.06
60 08-Jan 3,135.00 3,135.00 3,057.00 3,086.10 3,101.99 -0.74 383,765.43 2,715,102 1.44 1,712,332 1.84 531.16 1.46
61 07-Jan 3,110.00 3,131.30 3,081.75 3,108.85 3,107.77 0.10 386,594.46 1,978,328 1.05 1,186,931 1.28 368.87 1.01
62 06-Jan 3,209.60 3,235.00 3,090.10 3,105.70 3,145.70 -2.73 386,202.75 2,657,204 1.41 1,340,440 1.44 421.66 1.14
63 03-Jan 3,215.00 3,237.05 3,175.70 3,190.55 3,200.56 -0.64 396,754.09 2,257,218 1.20 1,107,303 1.19 354.40 0.94
64 02-Jan 3,100.00 3,228.10 3,085.05 3,211.10 3,186.00 4.02 399,309.54 4,298,090 2.28 1,944,002 2.09 619.00 1.66
65 01-Jan 3,007.10 3,086.95 2,995.20 3,082.00 3,058.12 2.43 383,255.00 1,686,613 0.89 594,164 0.64 181.70 0.51
66 31-Dec 2,994.40 3,018.90 2,971.20 3,007.10 3,002.52 0.14 373,941.55 1,536,411 0.81 953,165 1.03 286.19 0.81
67 30-Dec 3,028.05 3,044.60 2,991.05 3,002.90 3,021.00 -1.55 373,419.27 2,336,275 1.24 1,428,261 1.54 431.00 1.22

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