Maheshwari Logistics Limited (MAHESHWARI.NS) NSE

59.67

+2.25(+3.92%)

Updated at June 02 03:29PM

Currency In INR

MAHESHWARI.NS Historical Return

If you invested ₹1000 in Maheshwari Logistics Limited (MAHESHWARI.NS) since IPO date, it would be worth ₹1,473.33 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹538.83, while ₹1000 invested 1 year ago would be worth ₹1,021.92. This corresponds to total returns of 47.33%, -46.12%, 2.19%, respectively, with annualized returns of 4.29%, -11.63%, 2.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAHESHWARI.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	56.36	59.67	59.67	60	56.1	62,019
June 01, 2026	54.6	57.42	57.42	58	54.6	24,729
May 29, 2026	54.5	55.45	55.45	56.4	54.5	13,507
May 27, 2026	55	55.4	55.4	56.2	55	28,788
May 26, 2026	54.54	54.35	54.35	55.78	54	5,523
May 25, 2026	55.59	54.49	54.49	56	54	12,799
May 22, 2026	54.6	55.59	55.59	56	54.16	5,994
May 21, 2026	55	55.03	55.03	55.95	54.28	1,483
May 20, 2026	54.06	55.79	55.79	56	53	20,617
May 19, 2026	54.38	54.95	54.95	55.1	53.5	16,995
May 18, 2026	53.48	53.46	53.46	53.79	51.52	35,956
May 15, 2026	53.86	52.22	52.22	53.86	52	3,677
May 14, 2026	52	51.98	51.98	53.61	51.51	13,571
May 13, 2026	53.48	52.54	52.54	53.48	51.16	6,839
May 12, 2026	52	52.18	52.18	53	51.46	10,928
May 11, 2026	53.11	52.56	52.56	53.99	52.15	4,236
May 08, 2026	53.11	54.16	54.16	54.9	52.9	15,063
May 07, 2026	53	54.11	54.11	55.89	52.5	22,599
May 06, 2026	52.12	52.54	52.54	54	52.12	26,877
May 05, 2026	53.8	52.79	52.79	53.8	52	6,680
May 04, 2026	51.92	52.29	52.29	53.5	50.63	32,864
April 30, 2026	51.35	51.26	51.26	51.99	50.35	12,070
April 29, 2026	50.51	50.6	50.6	51.81	50.15	3,801
April 28, 2026	50.13	50.5	50.5	50.98	50.13	3,947
April 27, 2026	49.3	50.37	50.37	51.35	49.3	35,714
April 24, 2026	50.51	50.06	50.06	51.01	50	6,595
April 23, 2026	50.89	50.08	50.08	51.75	50	15,958
April 22, 2026	50.51	50.75	50.75	51.7	50.27	2,902
April 21, 2026	49.51	50.51	50.51	51.66	49.51	29,933
April 20, 2026	49.11	50.01	50.01	51.25	47.61	25,092
April 17, 2026	48	50.08	50.08	50.5	48	22,563
April 16, 2026	47.5	48.54	48.54	49.13	47.5	6,459
April 15, 2026	45.52	48.11	48.11	48.5	45.52	10,008
April 13, 2026	46.98	46.01	46.01	46.98	45.1	2,853
April 10, 2026	45.61	47	47	47.49	45.61	4,169
April 09, 2026	47.44	46.19	46.19	47.45	45.61	5,269
April 08, 2026	46	45.8	45.8	47.88	45.11	8,100
April 07, 2026	44.03	45.54	45.54	45.99	44.03	5,170
April 06, 2026	43.12	44.91	44.91	45.52	42.32	6,289
April 02, 2026	44.05	44.05	44.05	44.8	43.7	3,099
April 01, 2026	45.96	44.06	44.06	45.96	43.11	6,041
March 30, 2026	43.26	43.41	43.41	44.5	42.1	45,531
March 27, 2026	43.17	43.28	43.28	44.8	42.5	49,589
March 25, 2026	42.99	43.85	43.85	44.99	42.12	136,598
March 24, 2026	42.55	43	43	44	42.09	10,980
March 23, 2026	44.35	42.68	42.68	44.35	42.11	36,875
March 20, 2026	-1	-1	44.13	-1	-1	0
March 19, 2026	45	43.19	43.19	46.44	42	251,926
March 18, 2026	44.07	45.01	45.01	46.98	44.07	84,985
March 17, 2026	42.71	44.6	44.6	47.94	41.13	171,381
March 16, 2026	40.67	42.59	42.59	43.8	40.31	24,297
March 13, 2026	41.24	41.52	41.52	42	39.81	22,139
March 12, 2026	40.94	40.32	40.32	41.7	40	16,989
March 11, 2026	42.11	40.95	40.95	42.86	40.21	25,151
March 10, 2026	43.98	42.17	42.17	43.98	41.5	3,156
March 09, 2026	41.12	42	42	42.74	39.5	35,217
March 06, 2026	40.98	41.07	41.07	41.89	40.2	15,008
March 05, 2026	40	40.58	40.58	41.79	39.11	39,475
March 04, 2026	-1	-1	39.69	-1	-1	0
March 02, 2026	40.7	41.5	41.5	42	40.03	14,355