Maheshwari Logistics Limited (MAHESHWARI.NS) NSE

54.05

-0.26(-0.48%)

Updated at November 14 12:08PM

Currency In INR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	54.99	54.31	54.31	55.6	54	6,903
November 12, 2025	55.43	54.53	54.53	55.69	54	9,791
November 11, 2025	54.21	54.6	54.6	55.74	54.1	5,572
November 10, 2025	55.56	54.52	54.52	55.75	54	11,669
November 07, 2025	54.8	55.55	55.55	55.8	54.1	2,044
November 06, 2025	54.15	54.8	54.8	55.56	54.08	6,024
November 04, 2025	55.15	54.74	54.74	55.48	54.72	7,644
November 03, 2025	55.95	55.13	55.13	56.82	54.81	5,014
October 31, 2025	55.99	55.95	55.95	56	55.11	3,624
October 30, 2025	56.2	55.38	55.38	56.2	55.01	6,606
October 29, 2025	56	56.11	56.11	56.79	56	5,463
October 28, 2025	56.15	56.08	56.08	57	55.83	7,691
October 27, 2025	55.62	56.15	56.15	56.97	55.62	4,713
October 24, 2025	56.29	55.86	55.86	57.53	55.8	5,353
October 23, 2025	56.15	56.29	56.29	56.89	56.15	2,917
October 21, 2025	56.15	56.33	56.33	57.49	56.15	8,071
October 20, 2025	57.12	56.24	56.24	57.5	56.11	5,176
October 17, 2025	56.13	57.13	57.13	57.5	55.75	10,073
October 16, 2025	56.42	56.4	56.4	57.59	56.4	5,112
October 15, 2025	57.2	56.42	56.42	57.2	56.02	3,477
October 14, 2025	56.89	56.61	56.61	57.74	55.7	16,392
October 13, 2025	57.43	56.37	56.37	57.69	56	14,089
October 10, 2025	57	57.72	57.72	58	56.97	8,641
October 09, 2025	56.6	56.8	56.8	57.52	56	9,943
October 08, 2025	57.25	56.72	56.72	57.99	56.5	15,062
October 07, 2025	56.89	57.22	57.22	58.19	56.89	7,007
October 06, 2025	59.45	57.17	57.17	59.45	56.51	5,751
October 03, 2025	58.2	57.45	57.45	58.22	56.36	7,053
October 01, 2025	57.26	57.31	57.31	58	57.26	4,476
September 30, 2025	58.9	56.88	56.88	59.05	56.2	13,258
September 29, 2025	57.13	58.02	58.02	59	57.13	6,117
September 26, 2025	59.39	57.67	57.67	59.4	57.51	11,046
September 25, 2025	58.1	58.41	58.41	59.59	58.1	5,463
September 24, 2025	60.68	59	59	60.68	58	6,741
September 23, 2025	59.76	59.04	59.04	59.8	59	2,485
September 22, 2025	59.76	59.52	59.52	60.4	58.85	7,885
September 19, 2025	60	59.95	59.95	61.18	59.22	182,458
September 18, 2025	60	59.66	59.66	61.17	59.62	8,791
September 17, 2025	60.2	60.16	60.16	61.4	59.51	11,772
September 16, 2025	60.25	60.26	60.26	61.76	60.12	7,901
September 15, 2025	62.7	60.73	60.73	62.7	59.66	16,221
September 12, 2025	64.79	61.16	61.16	64.79	61	13,956
September 11, 2025	62.79	62.83	62.83	64.94	62.5	21,874
September 10, 2025	60.9	62.79	62.79	65	58.5	142,911
September 09, 2025	60.11	58.73	58.73	61.9	58.25	18,879
September 08, 2025	62.55	60.4	60.4	62.55	60.01	13,757
September 05, 2025	58.39	61.66	61.66	64.45	57.6	40,558
September 04, 2025	59.9	58.34	58.34	59.9	58.27	2,396
September 03, 2025	58.84	58.95	58.95	59.13	58.2	6,092
September 02, 2025	59.56	58.83	58.83	59.8	58.1	5,219
September 01, 2025	58.83	59.05	59.05	59.88	58.07	4,565
August 29, 2025	59.39	58.83	58.83	59.79	58.5	1,656
August 28, 2025	59.19	59.54	59.54	59.84	59	11,032
August 26, 2025	60.18	59.19	59.19	60.18	58.12	11,781
August 25, 2025	58.24	59	59	59.69	58.24	4,084
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