SML Mahindra Limited (SMLISUZU.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMLISUZU.NS Historical Return
If you invested ₹1000 in SML Mahindra Limited (SMLISUZU.NS) 10 years ago, it would be worth ₹3,988.03 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹9,207.68, while ₹1000 invested 1 year ago would be worth ₹2,413.04. This corresponds to total returns of 298.8%, 820.77%, 141.3%, respectively, with annualized returns of 14.83%, 55.86%, 141.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMLISUZU.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 09, 2026 | 4,330 | 4,221.6 | 4,221.6 | 4,383.2 | 4,201.7 | 43,859 |
| April 08, 2026 | 4,258.2 | 4,319.1 | 4,319.1 | 4,362.6 | 4,100 | 208,655 |
| April 07, 2026 | 4,080 | 3,966 | 3,966 | 4,105 | 3,948.3 | 53,502 |
| April 06, 2026 | 4,100 | 4,100.6 | 4,100.6 | 4,152 | 4,029 | 55,911 |
| April 02, 2026 | 3,870 | 4,061 | 4,061 | 4,155 | 3,805 | 79,738 |
| April 01, 2026 | 3,949.9 | 3,969.7 | 3,969.7 | 3,969.7 | 3,905.1 | 40,907 |
| March 30, 2026 | 3,839.7 | 3,780.7 | 3,780.7 | 3,954.3 | 3,780.1 | 60,641 |
| March 27, 2026 | 4,168 | 3,979 | 3,979 | 4,188.4 | 3,969.4 | 105,235 |
| March 25, 2026 | 4,100 | 4,178.3 | 4,178.3 | 4,178.3 | 4,073.9 | 57,842 |
| March 24, 2026 | 3,979 | 3,979.4 | 3,979.4 | 4,040.1 | 3,850 | 93,850 |
| March 23, 2026 | 4,001 | 3,847.8 | 3,847.8 | 4,001 | 3,847.8 | 52,585 |
| March 20, 2026 | -1 | -1 | 4,050.3 | -1 | -1 | 0 |
| March 19, 2026 | 4,103.3 | 3,953.8 | 3,953.8 | 4,161.1 | 3,942 | 108,439 |
| March 18, 2026 | 3,999 | 4,144.8 | 4,144.8 | 4,144.8 | 3,952.8 | 44,607 |
| March 17, 2026 | 3,870 | 3,947.5 | 3,947.5 | 3,985 | 3,790 | 63,441 |
| March 16, 2026 | 3,670 | 3,828.5 | 3,828.5 | 3,842.5 | 3,615.1 | 101,731 |
| March 13, 2026 | 3,809 | 3,675.1 | 3,675.1 | 3,862.5 | 3,642.3 | 80,006 |
| March 12, 2026 | 3,789 | 3,826.3 | 3,826.3 | 3,969 | 3,789 | 86,676 |
| March 11, 2026 | 4,184 | 3,973.7 | 3,973.7 | 4,269 | 3,950 | 88,909 |
| March 10, 2026 | 4,000 | 4,135.2 | 4,135.2 | 4,189.2 | 3,871 | 177,016 |
| March 09, 2026 | 3,989.8 | 3,989.8 | 3,989.8 | 3,989.8 | 3,989.8 | 13,228 |
| March 06, 2026 | 4,391 | 4,199.7 | 4,199.7 | 4,416 | 4,196.5 | 103,430 |
| March 05, 2026 | 4,380 | 4,417.3 | 4,417.3 | 4,479.2 | 4,305 | 67,731 |
| March 04, 2026 | -1 | -1 | 4,326.8 | -1 | -1 | 0 |
| March 02, 2026 | 4,541.5 | 4,542.9 | 4,542.9 | 4,800 | 4,541.5 | 116,226 |
| February 27, 2026 | 5,030 | 4,780.5 | 4,780.5 | 5,040 | 4,772.3 | 82,365 |
| February 26, 2026 | 4,999 | 5,023.4 | 5,023.4 | 5,124.9 | 4,911.1 | 99,564 |
| February 25, 2026 | 5,143.8 | 4,918.2 | 4,918.2 | 5,145 | 4,850 | 102,476 |
| February 24, 2026 | 4,900 | 5,043.8 | 5,043.8 | 5,101.8 | 4,872.1 | 139,090 |
| February 23, 2026 | 4,876.7 | 4,858.9 | 4,858.9 | 5,088.8 | 4,632.9 | 227,551 |
| February 20, 2026 | 5,133.3 | 4,972 | 4,876.7 | 5,180 | 4,950 | 47,147 |
| February 19, 2026 | 5,100.9 | 5,133.3 | 5,133.3 | 5,332 | 5,055 | 130,990 |
| February 18, 2026 | 5,200 | 5,112.9 | 5,112.9 | 5,348 | 4,956.3 | 192,655 |
| February 17, 2026 | 4,899 | 5,115.3 | 5,115.3 | 5,115.3 | 4,880 | 165,878 |
| February 16, 2026 | 4,650 | 4,871.8 | 4,871.8 | 4,904 | 4,600 | 154,099 |
| February 13, 2026 | 4,875 | 4,670.6 | 4,670.6 | 4,940 | 4,627.3 | 267,902 |
| February 12, 2026 | 4,430 | 4,861.3 | 4,861.3 | 4,862.8 | 4,320.5 | 341,190 |
| February 11, 2026 | 4,419 | 4,420.8 | 4,420.8 | 4,525 | 4,288.2 | 220,714 |
| February 10, 2026 | 3,997 | 4,330.7 | 4,330.7 | 4,330.7 | 3,942.8 | 238,269 |
| February 09, 2026 | 3,801.5 | 3,937 | 3,937 | 4,097 | 3,761.4 | 181,726 |
| February 06, 2026 | 3,700 | 3,731.1 | 3,731.1 | 3,815.8 | 3,689.7 | 33,771 |
| February 05, 2026 | 3,820.6 | 3,790.2 | 3,790.2 | 3,900 | 3,750.1 | 77,527 |
| February 04, 2026 | 3,678 | 3,820.6 | 3,820.6 | 3,820.7 | 3,625.1 | 105,425 |
| February 03, 2026 | 3,698 | 3,638.8 | 3,638.8 | 3,720 | 3,600 | 30,992 |
| February 02, 2026 | 3,500 | 3,594.5 | 3,594.5 | 3,607.8 | 3,466.1 | 47,866 |
| February 01, 2026 | 3,550 | 3,504.1 | 3,504.1 | 3,590 | 3,395.5 | 46,075 |
| January 30, 2026 | 3,580 | 3,459.7 | 3,459.7 | 3,604.8 | 3,450 | 33,323 |
| January 29, 2026 | 3,750 | 3,591.4 | 3,591.4 | 3,750 | 3,567.2 | 64,680 |
| January 28, 2026 | 3,401 | 3,667.1 | 3,667.1 | 3,667.1 | 3,358.9 | 143,112 |
| January 27, 2026 | 3,676.3 | 3,492.5 | 3,492.5 | 3,681 | 3,492.5 | 71,681 |
| January 23, 2026 | 3,630 | 3,676.3 | 3,676.3 | 3,743.5 | 3,618.1 | 99,448 |
| January 22, 2026 | 3,718 | 3,622.6 | 3,622.6 | 3,747.1 | 3,593.7 | 116,734 |
| January 21, 2026 | 3,835 | 3,777.3 | 3,777.3 | 3,900 | 3,777.3 | 71,031 |
| January 20, 2026 | 3,976.1 | 3,976.1 | 3,976.1 | 4,090 | 3,976.1 | 89,340 |
| January 19, 2026 | 4,215 | 4,185.3 | 4,185.3 | 4,261.5 | 4,185.3 | 83,008 |
| January 16, 2026 | 4,500 | 4,405.5 | 4,405.5 | 4,565 | 4,365 | 143,922 |
| January 14, 2026 | 4,258 | 4,454.6 | 4,454.6 | 4,458.8 | 4,222.1 | 90,037 |
| January 13, 2026 | 4,251 | 4,246.5 | 4,246.5 | 4,390 | 4,172.6 | 61,167 |
| January 12, 2026 | 4,195.9 | 4,243.4 | 4,243.4 | 4,300 | 4,035.8 | 143,907 |
| January 09, 2026 | 4,489.8 | 4,248.2 | 4,248.2 | 4,533.8 | 4,246.6 | 156,227 |
AD
