SML Mahindra Limited SMLMAH
NSE · India · Consumer Durables
INR 6,249.50-328.50 (-4.99%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 6,251.00 | -4.97% | INR 6,550.00 | INR 6,581.00 | INR 6,249.50 | 72.96K |
| 2026-09-30 | INR 6,578.00 | -0.58% | INR 6,620.00 | INR 6,709.50 | INR 6,468.00 | 48.02K |
| 2026-09-29 | INR 6,616.50 | +1.55% | INR 6,575.00 | INR 6,660.00 | INR 6,485.50 | 34.31K |
| 2026-09-28 | INR 6,515.50 | -4.54% | INR 6,849.00 | INR 6,884.00 | INR 6,485.00 | 67.17K |
| 2026-09-25 | INR 6,825.50 | +3.37% | INR 6,675.00 | INR 6,889.50 | INR 6,594.00 | 50.10K |
| 2026-09-24 | INR 6,603.00 | -2.81% | INR 6,703.00 | INR 6,849.50 | INR 6,555.00 | 33.87K |
| 2026-09-23 | INR 6,794.00 | +1.11% | INR 6,790.00 | INR 6,898.50 | INR 6,720.00 | 53.54K |
| 2026-09-22 | INR 6,719.50 | +3.95% | INR 6,490.00 | INR 6,787.00 | INR 6,451.50 | 73.55K |
| 2026-09-21 | INR 6,464.00 | +2.73% | INR 6,315.00 | INR 6,600.00 | INR 6,260.00 | 58.38K |
| 2026-09-18 | INR 6,292.50 | +1.16% | INR 6,248.00 | INR 6,484.00 | INR 6,221.00 | 53.18K |
| 2026-09-17 | INR 6,220.50 | +4.17% | INR 6,030.00 | INR 6,268.50 | INR 6,029.50 | 48.45K |
| 2026-09-16 | INR 5,971.50 | -4.52% | INR 6,200.00 | INR 6,229.50 | INR 5,941.50 | 83.30K |
| 2026-09-15 | INR 6,254.00 | -5.00% | INR 6,640.00 | INR 6,654.00 | INR 6,254.00 | 45.56K |
| 2026-09-14 | INR 6,583.00 | 0.00% | INR 6,583.00 | INR 6,583.00 | INR 6,583.00 | 0 |
| 2026-09-11 | INR 6,583.00 | +4.86% | INR 6,219.00 | INR 6,591.50 | INR 6,064.50 | 109.37K |
| 2026-09-10 | INR 6,278.00 | -4.44% | INR 6,510.00 | INR 6,654.00 | INR 6,241.50 | 70.11K |
| 2026-09-09 | INR 6,570.00 | +4.06% | INR 6,325.00 | INR 6,629.00 | INR 6,290.00 | 134.87K |
| 2026-09-08 | INR 6,313.50 | -1.25% | INR 6,360.50 | INR 6,360.50 | INR 6,260.50 | 45.42K |
| 2026-09-07 | INR 6,393.50 | +1.51% | INR 6,339.00 | INR 6,449.00 | INR 6,143.00 | 247.78K |
| 2026-09-04 | INR 6,298.50 | +10.00% | INR 5,725.00 | INR 6,298.50 | INR 5,719.50 | 427.61K |
| 2026-09-03 | INR 5,726.00 | +7.66% | INR 5,370.00 | INR 5,790.00 | INR 5,291.00 | 246.80K |
| 2026-09-02 | INR 5,318.50 | -1.74% | INR 5,400.00 | INR 5,650.00 | INR 5,300.00 | 157.90K |
| 2026-09-01 | INR 5,412.50 | +5.96% | INR 5,268.00 | INR 5,499.00 | INR 5,169.00 | 247.24K |
| 2026-08-31 | INR 5,108.00 | -1.51% | INR 5,188.00 | INR 5,194.00 | INR 5,079.00 | 35.56K |
| 2026-08-28 | INR 5,186.50 | -0.14% | INR 5,242.00 | INR 5,295.00 | INR 5,171.00 | 36.37K |
| 2026-08-27 | INR 5,194.00 | +0.07% | INR 5,237.00 | INR 5,250.00 | INR 5,155.00 | 38.45K |
| 2026-08-26 | INR 5,190.50 | -0.03% | INR 5,232.00 | INR 5,335.00 | INR 5,170.00 | 50.07K |
| 2026-08-25 | INR 5,192.00 | -0.23% | INR 5,238.00 | INR 5,238.00 | INR 5,151.50 | 31.10K |
| 2026-08-24 | INR 5,204.00 | -2.25% | INR 5,356.50 | INR 5,356.50 | INR 5,181.50 | 35.98K |
| 2026-08-21 | INR 5,324.00 | +3.19% | INR 5,199.00 | INR 5,356.00 | INR 5,154.00 | 82.06K |
| 2026-08-20 | INR 5,159.50 | -1.32% | INR 5,279.00 | INR 5,304.50 | INR 5,135.00 | 47.63K |
| 2026-08-19 | INR 5,228.50 | -1.53% | INR 5,310.00 | INR 5,389.50 | INR 5,210.00 | 60.38K |
| 2026-08-18 | INR 5,309.50 | -0.22% | INR 5,264.50 | INR 5,398.00 | INR 5,200.00 | 90.52K |
| 2026-08-17 | INR 5,321.00 | +3.63% | INR 5,185.00 | INR 5,647.50 | INR 5,121.50 | 397.44K |
| 2026-08-14 | INR 5,134.50 | -0.73% | INR 5,190.00 | INR 5,360.00 | INR 5,075.00 | 145.14K |
| 2026-08-13 | INR 5,172.00 | 0.00% | INR 5,172.00 | INR 5,347.00 | INR 5,075.00 | 111.18K |
| 2026-08-12 | INR 5,172.00 | -0.70% | INR 5,200.00 | INR 5,270.00 | INR 5,125.50 | 71.63K |
| 2026-08-11 | INR 5,208.50 | -0.35% | INR 5,205.00 | INR 5,445.00 | INR 5,060.50 | 219.41K |
| 2026-08-10 | INR 5,227.00 | -5.89% | INR 5,598.00 | INR 5,598.00 | INR 5,152.50 | 148.63K |
| 2026-08-07 | INR 5,554.00 | -2.09% | INR 5,676.00 | INR 5,676.50 | INR 5,518.50 | 96.73K |
| 2026-08-06 | INR 5,672.50 | -4.14% | INR 5,773.00 | INR 5,884.00 | INR 5,608.00 | 188.08K |
| 2026-08-05 | INR 5,917.50 | +9.08% | INR 5,410.00 | INR 5,967.50 | INR 5,410.00 | 517.64K |
| 2026-08-04 | INR 5,425.00 | -0.71% | INR 5,470.00 | INR 5,544.00 | INR 5,281.00 | 117.01K |
| 2026-08-03 | INR 5,464.00 | -3.90% | INR 5,690.00 | INR 5,756.00 | INR 5,401.00 | 257.13K |
| 2026-07-31 | INR 5,685.60 | +3.77% | INR 5,550.00 | INR 5,987.90 | INR 5,252.00 | 1.80M |
| 2026-07-30 | INR 5,479.20 | +20.00% | INR 5,024.00 | INR 5,479.20 | INR 5,020.50 | 1.50M |
| 2026-07-29 | INR 4,566.00 | +20.00% | INR 3,838.00 | INR 4,566.00 | INR 3,805.00 | 475.66K |
| 2026-07-28 | INR 3,805.00 | -2.53% | INR 3,907.70 | INR 3,910.00 | INR 3,771.30 | 65.71K |
| 2026-07-27 | INR 3,903.80 | +1.55% | INR 3,909.80 | INR 3,995.00 | INR 3,872.00 | 55.98K |
| 2026-07-24 | INR 3,844.40 | -1.41% | INR 3,903.40 | INR 3,903.40 | INR 3,766.00 | 58.19K |
| 2026-07-23 | INR 3,899.30 | -1.58% | INR 3,956.00 | INR 3,961.80 | INR 3,883.30 | 41.03K |
| 2026-07-22 | INR 3,961.70 | -2.98% | INR 4,100.00 | INR 4,101.00 | INR 3,928.40 | 66.62K |
| 2026-07-21 | INR 4,083.30 | +2.45% | INR 3,880.00 | INR 4,337.20 | INR 3,876.00 | 297.83K |
| 2026-07-20 | INR 3,985.60 | -2.44% | INR 4,084.00 | INR 4,129.50 | INR 3,944.80 | 88.59K |
| 2026-07-17 | INR 4,085.20 | -0.24% | INR 4,099.20 | INR 4,100.00 | INR 3,951.00 | 56.71K |
| 2026-07-16 | INR 4,095.10 | -1.15% | INR 4,110.00 | INR 4,144.80 | INR 4,080.00 | 18.85K |
| 2026-07-15 | INR 4,142.70 | +1.36% | INR 4,085.00 | INR 4,182.00 | INR 4,069.60 | 58.92K |
| 2026-07-14 | INR 4,087.30 | -2.70% | INR 4,199.00 | INR 4,239.90 | INR 4,060.00 | 96.92K |
| 2026-07-13 | INR 4,200.70 | +1.10% | INR 4,141.00 | INR 4,240.00 | INR 4,050.00 | 102.93K |
| 2026-07-10 | INR 4,154.90 | +1.83% | INR 4,110.50 | INR 4,192.00 | INR 4,108.00 | 82.69K |
| 2026-07-09 | INR 4,080.40 | +5.26% | INR 3,875.00 | INR 4,124.50 | INR 3,870.00 | 98.28K |
| 2026-07-08 | INR 3,876.40 | +1.02% | INR 3,844.20 | INR 3,915.00 | INR 3,774.10 | 71.82K |
| 2026-07-07 | INR 3,837.20 | -1.42% | INR 3,925.60 | INR 3,941.90 | INR 3,814.20 | 59.46K |
| 2026-07-06 | INR 3,892.30 | -1.65% | INR 3,996.00 | INR 3,996.00 | INR 3,880.00 | 29.06K |
| 2026-07-03 | INR 3,957.60 | -1.22% | INR 4,009.40 | INR 4,037.00 | INR 3,935.00 | 58.85K |
| 2026-07-02 | INR 4,006.60 | +1.16% | INR 3,990.00 | INR 4,026.50 | INR 3,945.90 | 44.22K |
| 2026-07-01 | INR 3,960.50 | -3.36% | INR 4,089.90 | INR 4,089.90 | INR 3,905.00 | 101.76K |
| 2026-06-30 | INR 4,098.00 | +1.76% | INR 4,035.00 | INR 4,134.80 | INR 3,978.00 | 68.97K |
| 2026-06-29 | INR 4,027.20 | -1.61% | INR 4,094.90 | INR 4,099.20 | INR 4,001.20 | 34.50K |
| 2026-06-26 | INR 4,092.90 | 0.00% | INR 4,092.90 | INR 4,092.90 | INR 4,092.90 | 0 |
| 2026-06-25 | INR 4,092.90 | +1.39% | INR 4,063.00 | INR 4,114.80 | INR 3,860.00 | 157.71K |
| 2026-06-24 | INR 4,036.80 | -1.36% | INR 4,080.00 | INR 4,106.60 | INR 3,980.10 | 32.35K |
| 2026-06-23 | INR 4,092.60 | -0.17% | INR 4,085.00 | INR 4,189.00 | INR 4,073.20 | 50.54K |
| 2026-06-22 | INR 4,099.70 | +0.18% | INR 4,104.00 | INR 4,154.80 | INR 4,080.20 | 71.65K |
| 2026-06-19 | INR 4,092.20 | +1.39% | INR 4,056.10 | INR 4,126.60 | INR 4,012.20 | 72.59K |
| 2026-06-18 | INR 4,035.90 | +1.67% | INR 3,976.20 | INR 4,165.00 | INR 3,976.20 | 116.64K |
| 2026-06-17 | INR 3,969.60 | +0.78% | INR 3,969.90 | INR 4,010.00 | INR 3,934.40 | 45.93K |
| 2026-06-16 | INR 3,939.00 | -1.90% | INR 4,029.40 | INR 4,064.70 | INR 3,918.10 | 37.17K |
| 2026-06-15 | INR 4,015.30 | +3.39% | INR 3,945.00 | INR 4,176.00 | INR 3,918.70 | 188.83K |
| 2026-06-12 | INR 3,883.80 | +5.33% | INR 3,775.00 | INR 3,900.50 | INR 3,750.00 | 79.06K |
| 2026-06-11 | INR 3,687.10 | -2.08% | INR 3,765.40 | INR 3,775.00 | INR 3,680.00 | 29.36K |
| 2026-06-10 | INR 3,765.40 | -0.63% | INR 3,789.40 | INR 3,844.50 | INR 3,732.00 | 38.43K |
| 2026-06-09 | INR 3,789.40 | +1.98% | INR 3,771.70 | INR 3,834.80 | INR 3,753.10 | 41.56K |
| 2026-06-08 | INR 3,716.00 | -1.82% | INR 3,740.00 | INR 3,784.00 | INR 3,702.10 | 29.80K |
| 2026-06-05 | INR 3,785.00 | +0.88% | INR 3,790.00 | INR 3,899.00 | INR 3,760.00 | 68.18K |
| 2026-06-04 | INR 3,751.80 | -1.62% | INR 3,798.20 | INR 3,882.30 | INR 3,735.00 | 47.71K |
| 2026-06-03 | INR 3,813.40 | +2.69% | INR 3,700.00 | INR 3,857.30 | INR 3,649.90 | 78.02K |
| 2026-06-02 | INR 3,713.50 | +1.54% | INR 3,640.00 | INR 3,919.00 | INR 3,637.20 | 151.62K |
| 2026-06-01 | INR 3,657.20 | -2.37% | INR 3,798.00 | INR 3,798.00 | INR 3,623.60 | 37.80K |
| 2026-05-29 | INR 3,745.80 | -3.85% | INR 3,913.00 | INR 3,914.60 | INR 3,702.50 | 37.60K |