SML Mahindra Limited ( SMLISUZU.NS) - Price History
Monthly price history for SMLISUZU.NS (SML Mahindra Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | ₹4,319.60 | ₹4,319.60 |
| May 2026 | ₹4,319.60 | ₹4,319.60 |
| April 2026 | ₹4,319.60 | ₹4,319.60 |
| March 2026 | ₹3,988 | ₹3,988 |
| February 2026 | ₹5,028.90 | ₹5,028.90 |
| January 2026 | ₹4,470.10 | ₹4,470.10 |
| December 2025 | ₹3,975.80 | ₹3,975.80 |
| November 2025 | ₹3,051.60 | ₹3,051.60 |
| October 2025 | ₹3,035.60 | ₹3,035.60 |
| September 2025 | ₹3,109.50 | ₹3,109.50 |
| August 2025 | ₹4,197.40 | ₹4,197.40 |
| July 2025 | ₹3,306 | ₹3,306 |
| June 2025 | ₹2,096.97 | ₹2,110.30 |
| May 2025 | ₹1,875.78 | ₹1,887.70 |
| April 2025 | ₹1,513.88 | ₹1,523.50 |
| March 2025 | ₹1,557.90 | ₹1,567.80 |
| February 2025 | ₹1,049.13 | ₹1,055.80 |
| January 2025 | ₹1,330.39 | ₹1,338.85 |
| December 2024 | ₹1,393.54 | ₹1,402.40 |
| November 2024 | ₹1,644.65 | ₹1,655.10 |
| October 2024 | ₹1,794.64 | ₹1,806.05 |
| September 2024 | ₹1,814.37 | ₹1,825.90 |
| August 2024 | ₹2,043.96 | ₹2,073.45 |
| July 2024 | ₹2,194.98 | ₹2,226.65 |
| June 2024 | ₹2,068.65 | ₹2,098.50 |
| May 2024 | ₹2,077.57 | ₹2,107.55 |
| April 2024 | ₹2,239.69 | ₹2,272 |
| March 2024 | ₹1,881.11 | ₹1,908.25 |
| February 2024 | ₹2,163.19 | ₹2,194.40 |
| January 2024 | ₹1,361.21 | ₹1,380.85 |
| December 2023 | ₹1,303.35 | ₹1,322.15 |
| November 2023 | ₹1,496.41 | ₹1,518 |
| October 2023 | ₹1,361.95 | ₹1,381.60 |
| September 2023 | ₹1,163.22 | ₹1,180 |
| August 2023 | ₹1,329.17 | ₹1,348.35 |
| July 2023 | ₹1,066.76 | ₹1,082.15 |
| June 2023 | ₹1,101.66 | ₹1,117.55 |
| May 2023 | ₹1,068.39 | ₹1,083.80 |
| April 2023 | ₹942.95 | ₹956.55 |
| March 2023 | ₹731.94 | ₹742.50 |
| February 2023 | ₹687.14 | ₹697.05 |
| January 2023 | ₹748.75 | ₹759.55 |
| December 2022 | ₹667.12 | ₹676.75 |
| November 2022 | ₹735.39 | ₹746 |
| October 2022 | ₹768.31 | ₹779.40 |
| September 2022 | ₹803.85 | ₹815.45 |
| August 2022 | ₹740.02 | ₹750.70 |
| July 2022 | ₹703.94 | ₹714.10 |
| June 2022 | ₹568.94 | ₹577.15 |
| May 2022 | ₹612.51 | ₹621.35 |
| April 2022 | ₹682.65 | ₹692.50 |
| March 2022 | ₹488.45 | ₹495.50 |
| February 2022 | ₹500.68 | ₹507.90 |
| January 2022 | ₹633.26 | ₹642.40 |
| December 2021 | ₹626.76 | ₹635.80 |
| November 2021 | ₹633.31 | ₹642.45 |
| October 2021 | ₹692.21 | ₹702.20 |
| September 2021 | ₹555.49 | ₹563.50 |
| August 2021 | ₹562.88 | ₹571 |
| July 2021 | ₹575.15 | ₹583.45 |
| June 2021 | ₹456.17 | ₹462.75 |
| May 2021 | ₹444.54 | ₹450.95 |
| April 2021 | ₹445.97 | ₹452.40 |
| March 2021 | ₹446.01 | ₹452.45 |
| February 2021 | ₹474.06 | ₹480.90 |
| January 2021 | ₹480.96 | ₹487.90 |
| December 2020 | ₹475.69 | ₹482.55 |
| November 2020 | ₹421.12 | ₹427.20 |
| October 2020 | ₹367.84 | ₹373.15 |
| September 2020 | ₹391.11 | ₹396.75 |
| August 2020 | ₹410.48 | ₹416.40 |
| July 2020 | ₹391.16 | ₹396.80 |
| June 2020 | ₹380.02 | ₹385.50 |
| May 2020 | ₹367.60 | ₹372.90 |
| April 2020 | ₹384.50 | ₹390.05 |
| March 2020 | ₹295.88 | ₹300.15 |
| February 2020 | ₹480.96 | ₹487.90 |
| January 2020 | ₹552.87 | ₹560.85 |
| December 2019 | ₹554.40 | ₹562.40 |
| November 2019 | ₹514.87 | ₹522.30 |
| October 2019 | ₹578.80 | ₹587.15 |
| September 2019 | ₹549.82 | ₹557.75 |
| August 2019 | ₹586.09 | ₹597.65 |
| July 2019 | ₹560.64 | ₹571.70 |
| June 2019 | ₹732.01 | ₹746.45 |
| May 2019 | ₹813.06 | ₹829.10 |
| April 2019 | ₹776.48 | ₹791.80 |
| March 2019 | ₹816.88 | ₹833 |
| February 2019 | ₹556.13 | ₹567.10 |
| January 2019 | ₹584.47 | ₹596 |
| December 2018 | ₹651.64 | ₹664.50 |
| November 2018 | ₹706.36 | ₹720.30 |
| October 2018 | ₹724.26 | ₹738.55 |
| September 2018 | ₹668.71 | ₹681.90 |
| August 2018 | ₹859.05 | ₹876 |
| July 2018 | ₹772.26 | ₹789 |
| June 2018 | ₹743.29 | ₹759.40 |
| May 2018 | ₹773.63 | ₹790.40 |
| April 2018 | ₹869.16 | ₹888 |
| March 2018 | ₹752.30 | ₹768.60 |
| February 2018 | ₹798.10 | ₹815.40 |
| January 2018 | ₹826.88 | ₹844.80 |
| December 2017 | ₹893.19 | ₹912.55 |
| November 2017 | ₹896.42 | ₹915.85 |
| October 2017 | ₹1,048.43 | ₹1,071.15 |
| September 2017 | ₹864.86 | ₹883.60 |
| August 2017 | ₹935.23 | ₹963.55 |
| July 2017 | ₹1,092.81 | ₹1,125.90 |
| June 2017 | ₹1,172.73 | ₹1,208.25 |
| May 2017 | ₹1,229.32 | ₹1,266.55 |
| April 2017 | ₹1,288.19 | ₹1,327.20 |
| March 2017 | ₹1,251.65 | ₹1,289.55 |
| February 2017 | ₹1,234.22 | ₹1,271.60 |
| January 2017 | ₹1,153.03 | ₹1,187.95 |
| December 2016 | ₹1,046.31 | ₹1,078 |
| November 2016 | ₹1,111.15 | ₹1,144.80 |
| October 2016 | ₹1,288.04 | ₹1,327.05 |
| September 2016 | ₹1,231.41 | ₹1,268.70 |
| August 2016 | ₹1,355.79 | ₹1,396.85 |
| July 2016 | ₹1,226.26 | ₹1,263.40 |
| June 2016 | ₹1,122.52 | ₹1,164.15 |
| May 2016 | ₹951.95 | ₹987.25 |
| April 2016 | ₹932.18 | ₹966.75 |
| March 2016 | ₹755.29 | ₹783.30 |
| February 2016 | ₹643.24 | ₹667.10 |
| January 2016 | ₹910.29 | ₹944.05 |
| December 2015 | ₹1,178.78 | ₹1,222.50 |
| November 2015 | ₹1,244.45 | ₹1,290.60 |
| October 2015 | ₹1,285.81 | ₹1,333.50 |
| September 2015 | ₹1,138.53 | ₹1,180.75 |
| August 2015 | ₹1,119.48 | ₹1,161 |
| July 2015 | ₹1,251.30 | ₹1,304.95 |
| June 2015 | ₹1,084.12 | ₹1,130.60 |
| May 2015 | ₹1,151.14 | ₹1,200.50 |
| April 2015 | ₹1,239.60 | ₹1,292.75 |
| March 2015 | ₹1,119.12 | ₹1,167.10 |
| February 2015 | ₹972.69 | ₹1,014.40 |
| January 2015 | ₹939.18 | ₹979.45 |
| December 2014 | ₹782.88 | ₹816.45 |
| November 2014 | ₹843.68 | ₹879.85 |
| October 2014 | ₹1,027.30 | ₹1,071.35 |
| September 2014 | ₹742.71 | ₹774.55 |
| August 2014 | ₹803.26 | ₹837.70 |
| July 2014 | ₹540.68 | ₹566 |
| June 2014 | ₹586.82 | ₹614.30 |
| May 2014 | ₹406.47 | ₹425.50 |
| April 2014 | ₹339.79 | ₹355.70 |
| March 2014 | ₹322.12 | ₹337.20 |
| February 2014 | ₹255.25 | ₹267.20 |
| January 2014 | ₹240.20 | ₹251.45 |
| December 2013 | ₹277.17 | ₹290.15 |
| November 2013 | ₹257.25 | ₹269.30 |
| October 2013 | ₹221.57 | ₹231.95 |
| September 2013 | ₹220.48 | ₹230.80 |
| August 2013 | ₹253.96 | ₹265.85 |
| July 2013 | ₹252.23 | ₹272.60 |
| June 2013 | ₹266.85 | ₹288.40 |
| May 2013 | ₹277.77 | ₹300.20 |
| April 2013 | ₹277.77 | ₹300.20 |
| March 2013 | ₹273.88 | ₹296 |
| February 2013 | ₹309.23 | ₹334.20 |
| January 2013 | ₹378.49 | ₹409.05 |
| December 2012 | ₹417.30 | ₹451 |
| November 2012 | ₹430.44 | ₹465.20 |
| October 2012 | ₹416.84 | ₹450.50 |
| September 2012 | ₹362.71 | ₹392 |
| August 2012 | ₹355.31 | ₹384 |
| July 2012 | ₹353.51 | ₹382.05 |
| June 2012 | ₹360.86 | ₹390 |
| May 2012 | ₹349.44 | ₹385.50 |
| April 2012 | ₹389.77 | ₹430 |
| March 2012 | ₹362.49 | ₹399.90 |
| February 2012 | ₹367.38 | ₹405.30 |
| January 2012 | ₹358.05 | ₹395 |
| December 2011 | ₹364.39 | ₹402 |
| November 2011 | ₹378.53 | ₹417.60 |
| October 2011 | ₹355.33 | ₹392 |
| September 2011 | ₹339.92 | ₹375 |
| August 2011 | ₹304.79 | ₹336.25 |
| July 2011 | ₹344.54 | ₹380.10 |
| June 2011 | ₹325.22 | ₹365 |
| May 2011 | ₹329.68 | ₹370 |
| April 2011 | ₹318.81 | ₹357.80 |
| March 2011 | ₹291.45 | ₹327.10 |
| February 2011 | ₹309.63 | ₹347.50 |
| January 2011 | ₹342.15 | ₹384 |
| December 2010 | ₹385.81 | ₹433 |
| November 2010 | ₹359.08 | ₹403 |
| October 2010 | ₹325.58 | ₹365.40 |
| September 2010 | ₹273.55 | ₹307 |
| August 2010 | ₹256.24 | ₹291.50 |
| July 2010 | ₹260.63 | ₹296.50 |
| June 2010 | ₹271.62 | ₹309 |
| May 2010 | ₹268.10 | ₹305 |
| April 2010 | ₹237.34 | ₹270 |
| March 2010 | ₹204.46 | ₹232.60 |
| February 2010 | ₹200.42 | ₹228 |
| January 2010 | ₹246.13 | ₹280 |
| December 2009 | ₹294.38 | ₹334.90 |
| November 2009 | ₹231.31 | ₹263.15 |
| October 2009 | ₹177.91 | ₹202.40 |
| September 2009 | ₹193.38 | ₹220 |
| August 2009 | ₹200.93 | ₹230 |
| July 2009 | ₹186.99 | ₹214.05 |
| June 2009 | ₹216.91 | ₹248.30 |
| May 2009 | ₹167.73 | ₹192 |
| April 2009 | ₹128.33 | ₹146.90 |
| March 2009 | ₹104.39 | ₹119.50 |
| February 2009 | ₹100.46 | ₹115 |
| January 2009 | ₹131.04 | ₹150 |
| December 2008 | ₹184.37 | ₹211.05 |
| November 2008 | ₹187.82 | ₹215 |
| October 2008 | ₹225.39 | ₹258 |
| September 2008 | ₹248.97 | ₹285 |
| August 2008 | ₹211.67 | ₹242.30 |
| July 2008 | ₹240.46 | ₹275.25 |
| June 2008 | ₹257.93 | ₹295.25 |
| May 2008 | ₹258.05 | ₹300.25 |
| April 2008 | ₹275.88 | ₹321 |
| March 2008 | ₹270.98 | ₹315.30 |
| February 2008 | ₹275.02 | ₹320 |
| January 2008 | ₹256.89 | ₹298.90 |
| December 2007 | ₹287.91 | ₹335 |
| November 2007 | ₹253.53 | ₹295 |
| October 2007 | ₹249.24 | ₹290 |
| September 2007 | ₹257.83 | ₹300 |
| August 2007 | ₹268.17 | ₹317 |
| July 2007 | ₹277.47 | ₹328 |
| June 2007 | ₹267.32 | ₹316 |
| May 2007 | ₹284.41 | ₹336.20 |
| April 2007 | ₹291.98 | ₹345.15 |
| March 2007 | ₹296.09 | ₹350 |
| February 2007 | ₹279.17 | ₹330 |
| January 2007 | ₹234.33 | ₹277 |
| December 2006 | ₹282.55 | ₹334 |
| November 2006 | ₹305.81 | ₹361.50 |
| October 2006 | ₹206.33 | ₹243.90 |
| September 2006 | ₹192.88 | ₹228 |
| August 2006 | ₹188.86 | ₹223.25 |
| July 2006 | ₹182.87 | ₹221 |
| June 2006 | ₹188.62 | ₹227.95 |
| May 2006 | ₹248.24 | ₹300 |
| April 2006 | ₹284.65 | ₹344 |
| March 2006 | ₹289.82 | ₹350.25 |
| February 2006 | ₹307.86 | ₹372.05 |
| January 2006 | ₹329.33 | ₹398 |
| December 2005 | ₹310.30 | ₹375 |
| November 2005 | ₹308.65 | ₹373 |
| October 2005 | ₹309.06 | ₹373.50 |
| September 2005 | ₹301.08 | ₹363.85 |
| August 2005 | ₹307.12 | ₹378 |
| July 2005 | ₹320.77 | ₹394.80 |
| June 2005 | ₹306.71 | ₹377.50 |
| May 2005 | ₹284.37 | ₹350 |
| April 2005 | ₹252.68 | ₹311 |
| March 2005 | ₹256.22 | ₹315.35 |
| February 2005 | ₹296.64 | ₹365.10 |
| January 2005 | ₹292.49 | ₹360 |
| December 2004 | ₹262.51 | ₹323.10 |
| November 2004 | ₹249.47 | ₹307.05 |
| October 2004 | ₹246.67 | ₹303.60 |
| September 2004 | ₹243.74 | ₹300 |
| August 2004 | ₹208.81 | ₹257 |
| July 2004 | ₹202.86 | ₹256.50 |
| June 2004 | ₹175.57 | ₹222 |
| May 2004 | ₹163.79 | ₹207.10 |
| April 2004 | ₹202.07 | ₹255.50 |
| March 2004 | ₹201.67 | ₹255 |
| February 2004 | ₹193.76 | ₹245 |
| January 2004 | ₹193.76 | ₹245 |
| December 2003 | ₹192.18 | ₹243 |
| November 2003 | ₹158.17 | ₹200 |
| October 2003 | ₹153.43 | ₹194 |
| September 2003 | ₹156.51 | ₹197.90 |
| August 2003 | ₹133.68 | ₹173 |
| July 2003 | ₹111.27 | ₹144 |
| June 2003 | ₹98.60 | ₹127.60 |
| May 2003 | ₹73.41 | ₹95 |
| April 2003 | ₹62.59 | ₹81 |
| March 2003 | ₹51 | ₹66 |
| February 2003 | ₹56.99 | ₹73.75 |
| January 2003 | ₹52.08 | ₹67.40 |
| December 2002 | ₹51 | ₹66 |
| November 2002 | ₹54.86 | ₹71 |
| October 2002 | ₹55.25 | ₹71.50 |
| September 2002 | ₹54.48 | ₹70.50 |
| August 2002 | ₹51.38 | ₹66.50 |
| July 2002 | ₹53.97 | ₹69.85 |
| June 2002 | ₹61.82 | ₹80 |
| May 2002 | ₹45.98 | ₹59.50 |
| April 2002 | ₹50.38 | ₹65.20 |
| March 2002 | ₹36.28 | ₹46.95 |
| February 2002 | ₹28.24 | ₹36.55 |
| January 2002 | ₹27.82 | ₹36 |
| December 2001 | ₹26.89 | ₹34.80 |
| November 2001 | ₹28.98 | ₹37.50 |
| October 2001 | ₹20.82 | ₹26.95 |
| September 2001 | ₹20.48 | ₹26.50 |
| August 2001 | ₹22.99 | ₹29.75 |
| July 2001 | ₹20.79 | ₹26.90 |
| June 2001 | ₹21.06 | ₹27.25 |
| May 2001 | ₹19.47 | ₹25.20 |
| April 2001 | ₹19.70 | ₹25.50 |
| March 2001 | ₹23.72 | ₹30.70 |
| February 2001 | ₹27.04 | ₹35 |
| January 2001 | ₹27.12 | ₹35.10 |
| December 2000 | ₹27.35 | ₹35.40 |
| November 2000 | ₹27.16 | ₹35.15 |
| October 2000 | ₹27.04 | ₹35 |
| September 2000 | ₹27.82 | ₹36 |
| August 2000 | ₹33.03 | ₹42.75 |
| July 2000 | ₹28.98 | ₹37.50 |
| June 2000 | ₹32.26 | ₹41.75 |
| May 2000 | ₹30.71 | ₹39.75 |
| April 2000 | ₹27.43 | ₹35.50 |
| March 2000 | ₹27.04 | ₹35 |
| February 2000 | ₹29.56 | ₹38.25 |
| January 2000 | ₹38.64 | ₹50 |
| December 1999 | ₹34 | ₹44 |
| November 1999 | ₹40.37 | ₹52.25 |
| October 1999 | ₹47.02 | ₹60.85 |
| September 1999 | ₹51.38 | ₹66.50 |
| August 1999 | ₹57.26 | ₹74.10 |
| July 1999 | ₹41.34 | ₹53.50 |
| June 1999 | ₹32.84 | ₹42.50 |
| May 1999 | ₹32.07 | ₹41.50 |
| April 1999 | ₹25.89 | ₹33.50 |
| March 1999 | ₹28.90 | ₹37.40 |
| February 1999 | ₹31.29 | ₹40.50 |
| January 1999 | ₹32.45 | ₹42 |
| December 1998 | ₹37.48 | ₹48.50 |
| November 1998 | ₹39.37 | ₹50.95 |
| October 1998 | ₹25.42 | ₹32.90 |
| September 1998 | ₹28.59 | ₹37 |
| August 1998 | ₹22.41 | ₹29 |
| July 1998 | ₹23.95 | ₹31 |
| June 1998 | ₹28.24 | ₹36.55 |
| May 1998 | ₹29.75 | ₹38.50 |
| April 1998 | ₹28.28 | ₹36.60 |
| March 1998 | ₹23.99 | ₹31.05 |
| February 1998 | ₹21.79 | ₹28.20 |
| January 1998 | ₹23.18 | ₹30 |
| December 1997 | ₹24.53 | ₹31.75 |
| November 1997 | ₹20.48 | ₹26.50 |
| October 1997 | ₹25.96 | ₹33.60 |
| September 1997 | ₹27.08 | ₹35.05 |
| August 1997 | ₹33.92 | ₹43.90 |
| July 1997 | ₹44.12 | ₹57.10 |
| June 1997 | ₹32.30 | ₹41.80 |
| May 1997 | ₹17.97 | ₹23.25 |
| April 1997 | ₹21.91 | ₹28.35 |
| March 1997 | ₹21.25 | ₹27.50 |
| February 1997 | ₹24.15 | ₹31.25 |
| January 1997 | ₹27.62 | ₹35.75 |
| December 1996 | ₹27.04 | ₹35 |
| November 1996 | ₹24.73 | ₹32 |
| October 1996 | ₹27.04 | ₹35 |
| September 1996 | ₹26.70 | ₹34.55 |
| August 1996 | ₹34.08 | ₹44.10 |
| July 1996 | ₹34.77 | ₹45 |
| June 1996 | ₹49.45 | ₹64 |
| May 1996 | ₹29.36 | ₹38 |
| April 1996 | ₹27.04 | ₹35 |
| March 1996 | ₹21.25 | ₹27.50 |
| February 1996 | ₹23.57 | ₹30.50 |
| January 1996 | ₹17.39 | ₹22.50 |
| December 1995 | ₹21.56 | ₹27.90 |
| November 1995 | ₹20.48 | ₹26.50 |
| October 1995 | ₹23.18 | ₹30 |
| September 1995 | ₹20.94 | ₹27.10 |
| August 1995 | ₹19.12 | ₹24.75 |
| July 1995 | ₹16.77 | ₹21.70 |
| June 1995 | ₹21.25 | ₹27.50 |
| May 1995 | ₹22.02 | ₹28.50 |
SMLISUZU.NS
Price: ₹4,319.60
52 week price:
Dividend Yield: 0.40%
5-year range yield:
Forward Dividend Yield: 0.42%
Payout Ratio: 18.91%
Dividend Per Share: 18.00 INR
Earnings Per Share: 97.68 INR
P/E Ratio: 46.49
Exchange: NSI
Sector: Consumer Cyclical
Industry: Auto Manufacturers
Market Capitalization: 65.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2