Mahindra CIE Automotive Limited - MAHINDCIE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 15, 2023	497.9	498.4	498.4	506.5	494.35	693,968
June 14, 2023	499.4	495.05	495.05	503.3	493.5	464,275
June 13, 2023	503.8	499.4	499.4	507	498	648,031
June 12, 2023	506.7	501.2	501.2	514.65	496.1	675,164
June 09, 2023	517.8	507.3	507.3	523.15	503	964,626
June 08, 2023	509.65	512.65	512.65	517.4	497.3	1.55M
June 07, 2023	495.5	506.2	506.2	515	495.25	2.31M
June 06, 2023	461	492.2	492.2	499	460.05	3.29M
June 05, 2023	468	458.8	458.8	470.7	456.2	747,005
June 02, 2023	465.3	465.4	465.4	467.95	457.55	1.17M
June 01, 2023	451.9	461.45	458.95	462.9	448.05	781,966
May 31, 2023	462.25	454.35	449.4	466.2	448	1.44M
May 30, 2023	460	462.25	457.22	466.6	452.55	897,731
May 29, 2023	460	458.75	453.75	461.05	447.3	1.01M
May 26, 2023	465	458.3	453.31	465.95	449.1	3.15M
May 25, 2023	470.05	464.6	459.54	481	458.85	1.56M
May 24, 2023	447.6	474.3	469.13	493.65	447.6	20.07M
May 23, 2023	452.9	452.85	447.92	458.7	449	333,752
May 22, 2023	457	451.55	446.63	459.45	446.95	394,530
May 19, 2023	443	454.65	449.7	459.9	442.1	1.21M
May 18, 2023	452.3	443.5	438.67	453.95	438.2	502,827
May 17, 2023	447.8	448.8	443.91	451	437.5	634,994
May 16, 2023	450.5	448.25	443.37	469.9	445	1.63M
May 15, 2023	439.55	448.95	444.06	452	437.5	1.53M
May 12, 2023	425.95	437.4	432.64	439.9	420.7	1.11M
May 11, 2023	425.8	425.25	420.62	431.8	419	725,903
May 10, 2023	420.6	423.25	418.64	425	413.3	374,260
May 09, 2023	425.25	420.55	415.97	426.55	417.1	713,915
May 08, 2023	417.85	424.45	419.83	426.95	414.7	777,049
May 05, 2023	424.6	417.25	412.71	429	413.25	1.09M
May 04, 2023	420	424.6	419.98	426.7	413.1	1.56M
May 03, 2023	397	417.85	413.3	420	397	3.22M
May 02, 2023	403.4	396.85	392.53	403.4	385.6	1.52M
April 28, 2023	408	398.8	394.46	415.75	392.5	3.13M
April 27, 2023	382.05	406.8	402.37	416.8	381.75	8.08M
April 26, 2023	383	385	380.81	394.7	370.05	8.68M
April 25, 2023	363.75	358.75	354.84	367	357	413,335
April 24, 2023	373	364	360.04	373.95	363	458,695
April 21, 2023	369.55	373.1	369.04	374.9	367	440,043
April 20, 2023	364	369.85	365.82	376.9	364	752,252
April 19, 2023	367	363.6	359.64	368.95	361.1	299,247
April 18, 2023	366.5	367.25	363.25	371.5	365	281,599
April 17, 2023	365.65	366	362.01	370.85	362.1	1.18M
April 13, 2023	373	365.45	361.47	373.5	363.1	352,562
April 12, 2023	371	371.55	367.5	375.45	369.2	370,478
April 11, 2023	373	370.9	366.86	374.9	367.6	269,721
April 10, 2023	373.05	372.25	368.2	378.5	365.05	1.02M
April 06, 2023	368	370.35	366.32	373.6	361.7	634,531
April 05, 2023	364.2	366.4	362.41	371.75	361.5	891,729
April 03, 2023	353.6	361.1	357.17	362.95	350	735,967
March 31, 2023	344	350.8	346.98	354.7	339.9	1.06M
March 29, 2023	335.8	343.8	340.06	348.2	332.1	1.02M
March 28, 2023	342	335.65	331.99	349.05	331.65	698,242
March 27, 2023	354.95	341.15	337.43	356.3	336.35	1.42M
March 24, 2023	361.5	354.5	350.64	367.35	352	601,917
March 23, 2023	353.45	361.55	357.61	363	350.55	1.31M
March 22, 2023	353.85	353.75	349.9	355	348.2	534,833
March 21, 2023	354.5	352.05	348.22	356.55	346.55	1M
March 20, 2023	359.1	353.95	350.1	359.1	348.95	1.38M
March 17, 2023	356	359.1	355.19	362	354	1.11M

Mahindra CIE Automotive Limited (MAHINDCIE.NS) NSE