Maheshwari Logistics Limited (MAHESHWARI.NS) NSE

Currency In INR

MAHESHWARI.NS Historical Return

If you invested ₹1000 in Maheshwari Logistics Limited (MAHESHWARI.NS) since IPO date, it would be worth ₹1,802.22 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹690.28, while ₹1000 invested 1 year ago would be worth ₹1,200.1. This corresponds to total returns of 80.22%, -30.97%, 20.01%, respectively, with annualized returns of 6.48%, -7.15%, 20.01%.

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
July 31, 2026	72.98	72.99	72.99	73.35	71.25	33,997
July 30, 2026	72.9	72.99	72.99	73.5	72.9	24,677
July 29, 2026	72.6	73	73	73.01	72.6	21,850
July 28, 2026	72.1	73.01	73.01	73.75	69.83	36,127
July 27, 2026	73.5	73.5	73.5	73.5	72.11	6,567
July 24, 2026	71.26	73.15	73.15	73.36	71.01	12,156
July 23, 2026	71.56	73	73	73	70.3	30,573
July 22, 2026	73	73	73	74.29	73	4,824
July 21, 2026	71.01	73	73	73.5	71.01	12,973
July 20, 2026	73.1	73	73	73.3	71.53	11,114
July 17, 2026	73.02	73	73	73.87	73	21,154
July 16, 2026	74.9	73.92	73.92	74.9	73	15,138
July 15, 2026	73	73.23	73.23	75	70.02	17,832
July 14, 2026	72.64	73	73	74	72.64	18,301
July 13, 2026	74.43	73	73	74.46	73	19,313
July 10, 2026	73.25	73	73	73.9	73	21,474
July 09, 2026	71.37	73.14	73.14	73.4	71.37	16,748
July 08, 2026	73.04	71.37	71.37	73.04	70.11	26,795
July 07, 2026	73	73.04	73.04	73.5	72.51	20,989
July 06, 2026	71.02	73	73	73.98	71.02	14,288
July 03, 2026	72.01	73.14	73.14	73.5	72.01	15,359
July 02, 2026	73.06	73.16	73.16	74.85	72	8,004
July 01, 2026	75	73.06	73.06	75	73	11,902
June 30, 2026	73.99	74.73	74.73	75.5	71.15	71,741
June 29, 2026	73.71	72.33	72.33	74.07	72	30,740
June 25, 2026	72.35	74.08	74.08	75	71.02	31,032
June 24, 2026	70.05	72.5	72.5	73.9	70.05	42,326
June 23, 2026	69.2	72.19	72.19	72.5	69.2	26,772
June 22, 2026	72.01	71	71	73.5	69.05	18,709
June 19, 2026	72.6	72.01	72.01	72.6	71.54	23,945
June 18, 2026	72.75	72.25	72.25	72.76	71.05	66,995
June 17, 2026	70.98	71.33	71.33	72	70	25,234
June 16, 2026	72.96	70.98	70.98	72.96	70	40,074
June 15, 2026	69.6	71.5	71.5	72.25	68	92,025
June 12, 2026	68.2	69.51	69.51	72	68	19,481
June 11, 2026	67.85	70.28	70.28	71	67.85	55,952
June 10, 2026	69.05	69.23	69.23	70.95	67.1	45,357
June 09, 2026	67	69.39	69.39	69.8	65	21,978
June 08, 2026	68.84	66.58	66.58	71.5	66.05	101,783
June 05, 2026	68.1	68.94	68.94	70.99	65.5	85,216
June 04, 2026	64.35	69.14	69.14	70	63.56	245,420
June 03, 2026	59.67	63.56	63.56	64.9	58.37	126,459
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