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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	59.57	59.01	59.01	59.78	58.1	4,259
August 21, 2025	59.59	59.56	59.56	59.6	59.01	2,528
August 20, 2025	59.51	59.56	59.56	59.74	59	6,876
August 19, 2025	58.66	59.53	59.53	60.39	58.23	23,171
August 18, 2025	60.92	58.66	58.66	60.92	58.53	12,448
August 14, 2025	61.04	60.34	60.34	61.29	59.21	10,199
August 13, 2025	60.56	60.77	60.77	61.2	59.9	3,900
August 12, 2025	60	60.56	60.56	62.39	59.75	13,627
August 11, 2025	60.25	60.87	60.87	61.95	58.7	8,700
August 08, 2025	59.83	59.57	59.57	60.2	59.32	6,493
August 07, 2025	60.05	59.72	59.72	60.3	59.22	2,982
August 06, 2025	60.32	59.77	59.77	60.35	59.15	7,382
August 05, 2025	61.84	59.63	59.63	61.84	59.05	22,020
August 04, 2025	60.16	60.68	60.68	61.5	60.16	8,530
August 01, 2025	61.08	60.82	60.82	61.95	60.21	11,426
July 31, 2025	60.48	61.28	61.28	61.8	59.44	42,743
July 30, 2025	60.94	60.41	60.41	61.51	60	5,787
July 29, 2025	60.36	60.83	60.83	61.07	59.82	12,741
July 28, 2025	60.2	60.3	60.3	60.95	60.2	10,943
July 25, 2025	60.1	60.66	60.66	61.29	60.01	5,748
July 24, 2025	61.5	60.5	60.5	61.69	60.5	6,517
July 23, 2025	61.5	60.82	60.82	62.28	60.25	20,843
July 22, 2025	61.84	61.08	61.08	62.69	60.2	19,902
July 21, 2025	62	61.65	61.65	62.85	61.2	11,252
July 18, 2025	62	62.54	62.54	63.38	60.8	31,894
July 17, 2025	61.49	61.26	61.26	61.78	61.18	11,394
July 16, 2025	61.3	61.32	61.32	62.34	61	13,016
July 15, 2025	62.9	61.89	61.89	62.9	61.5	23,430
July 14, 2025	61.5	61.52	61.52	62.5	61.13	23,530
July 11, 2025	62.89	62.42	62.42	62.89	60.16	21,503
July 10, 2025	62.7	62.06	62.06	62.7	59.9	31,585
July 09, 2025	62	61.46	61.46	62	61	18,943
July 08, 2025	58.04	62.15	62.15	64.6	58.04	81,650
July 07, 2025	59.08	58.43	58.43	60.73	57.61	30,744
July 04, 2025	58.08	60.56	60.56	61.39	58.08	29,935
July 03, 2025	59.02	58.84	58.84	59.6	58.5	14,301
July 02, 2025	59.86	59.02	59.02	59.86	58.1	18,461
July 01, 2025	59.19	58.78	58.78	59.6	58.61	18,906
June 30, 2025	57.61	58.68	58.68	59.78	57.61	10,217
June 27, 2025	57.92	58.25	58.25	59.8	57.92	18,126
June 26, 2025	57.73	57.92	57.92	58.78	57.65	12,905
June 25, 2025	57.16	57.64	57.64	58.49	57.16	5,320
June 24, 2025	57.2	57.39	57.39	59.8	57.2	19,239
June 23, 2025	57.6	57.27	57.27	58.48	57.07	11,749
June 20, 2025	57.01	57.42	57.42	57.73	56.99	9,519
June 19, 2025	58.07	57.06	57.06	58.38	57	8,607
June 18, 2025	58.2	57.6	57.6	58.29	57.5	7,477
June 17, 2025	57.06	57.64	57.64	58.7	57.06	6,809
June 16, 2025	57.12	57.32	57.32	58.74	57.12	17,427
June 13, 2025	58.04	57.82	57.82	58.54	57.51	16,316
June 12, 2025	58.79	58.36	58.36	60.01	57.99	30,786
June 11, 2025	58.99	58.85	58.85	58.99	58.41	4,394
June 10, 2025	58.88	58.57	58.57	59.08	58.21	10,257
June 09, 2025	59.79	58.53	58.53	60.49	58	32,833
June 06, 2025	59.55	58.72	58.72	59.55	57.51	16,250
June 05, 2025	59	58.61	58.61	59.43	58.25	13,039
June 04, 2025	59.38	59.27	59.27	59.45	58.01	16,116
June 03, 2025	60.6	58.39	58.39	61.84	58	75,504
June 02, 2025	60.45	60.48	60.48	62.95	59.72	162,784
May 30, 2025	58.59	57.95	57.95	58.59	57.39	12,851

Maheshwari Logistics Limited (MAHESHWARI.NS) NSE