Maheshwari Logistics Limited - MAHESHWARI.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	44.15	43.34	43.34	44.16	42.8	4,361
February 19, 2026	44.01	43.61	43.61	45.31	43.51	3,906
February 18, 2026	44.49	44.52	44.52	45.7	43.65	9,870
February 17, 2026	43.11	43.95	43.95	44.64	43.11	3,223
February 16, 2026	44	43.47	43.47	44.79	43.05	19,824
February 13, 2026	44.69	43.15	43.15	49	43	68,679
February 12, 2026	44.42	43.63	43.63	45	43.5	19,371
February 11, 2026	45.1	44.98	44.98	46	44.72	16,766
February 10, 2026	45.01	45.1	45.1	47	44.9	40,940
February 09, 2026	46.5	45.48	45.48	47.7	45.05	61,753
February 06, 2026	55.03	46.27	46.27	56.86	45.99	436,117
February 05, 2026	44.13	52.8	52.8	52.8	44.13	297,450
February 04, 2026	43.99	44	44	44.5	43.23	11,033
February 03, 2026	44.11	43.97	43.97	44.99	43.68	6,562
February 02, 2026	43.9	43.88	43.88	44.05	43.13	13,935
February 01, 2026	45.75	44.06	44.06	45.75	43.5	4,813
January 30, 2026	43.5	44.4	44.4	44.9	43.04	21,095
January 29, 2026	44.1	43.55	43.55	45.4	43.5	9,917
January 28, 2026	43.49	44.51	44.51	45.45	42.06	7,781
January 27, 2026	44	42.33	42.33	44.78	42.2	2,812
January 23, 2026	44.9	43.64	43.64	45.91	43.11	12,840
January 22, 2026	46.05	44.02	44.02	46.05	44	11,544
January 21, 2026	42.65	46.08	46.08	48.5	41	52,410
January 20, 2026	42	42.65	42.65	42.99	41.23	10,581
January 19, 2026	43.55	42.05	42.05	43.55	41.25	7,903
January 16, 2026	43.23	42.81	42.81	44.65	42.8	9,733
January 14, 2026	43.75	44.05	44.05	44.79	43.75	3,147
January 13, 2026	43.35	43.84	43.84	45.5	42.61	33,722
January 12, 2026	45.21	43.43	43.43	45.7	42.2	40,560
January 09, 2026	46.52	44.81	44.81	47.23	44.4	15,152
January 08, 2026	47.6	46.52	46.52	47.6	46.2	6,723
January 07, 2026	47.06	46.7	46.7	47.88	46.1	7,902
January 06, 2026	47.36	47.07	47.07	47.84	47	4,842
January 05, 2026	47.05	47.36	47.36	48.66	47.05	6,108
January 02, 2026	47.33	47.55	47.55	48.46	47	7,136
January 01, 2026	46.9	47.33	47.33	48.56	46.9	9,167
December 31, 2025	48.4	46.9	46.9	49.68	46.18	23,364
December 30, 2025	50.7	48.19	48.19	50.7	48	13,372
December 29, 2025	50.9	51.13	51.13	51.44	49.61	17,483
December 26, 2025	50.18	50	50	50.66	48.16	5,178
December 24, 2025	48.01	50.18	50.18	51.14	48.01	10,117
December 23, 2025	49.44	48.8	48.8	49.8	48.26	1,588
December 22, 2025	48.5	48.68	48.68	49.92	47.5	5,157
December 19, 2025	47.89	47.63	47.63	47.89	46.5	4,382
December 18, 2025	48.5	46.82	46.82	48.5	46.36	7,685
December 17, 2025	50.9	47.62	47.62	50.9	47.11	5,400
December 16, 2025	48.75	49.59	49.59	51.89	48.75	5,810
December 15, 2025	48.51	49.72	49.72	50	48.51	4,460
December 12, 2025	48	48.51	48.51	49.3	47	11,512
December 11, 2025	48.6	48.02	48.02	49.99	47.55	8,160
December 10, 2025	49.78	48.93	48.93	49.78	48.2	5,069
December 09, 2025	48.2	47.39	47.39	48.69	47.15	1,681
December 08, 2025	50.8	48.34	48.34	50.8	47.1	3,021
December 05, 2025	49.02	48.22	48.22	49.24	48.02	3,923
December 04, 2025	48.11	48.69	48.69	50	40.85	43,024
December 03, 2025	49.03	48.11	48.11	49.1	48.05	19,343
December 02, 2025	49.6	49.01	49.01	50.19	48.13	16,249
December 01, 2025	49.52	49.63	49.63	51.5	49.4	24,090
November 28, 2025	50.03	49.66	49.66	50.85	49.35	10,924
November 27, 2025	51.85	50.5	50.5	52.48	49.31	4,938

Maheshwari Logistics Limited (MAHESHWARI.NS) NSE