Mahindra Lifespace Developers Limited - MAHLIFE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	370	367.6	367.6	372.45	365	83,572
January 12, 2026	376.2	371.15	371.15	377.25	370.1	114,794
January 09, 2026	388	379.2	379.2	390.55	377.85	104,192
January 08, 2026	395.15	391	391	396.55	388.05	67,848
January 07, 2026	393	398.1	398.1	401.65	388	162,032
January 06, 2026	392.1	395	395	399.6	386.1	163,894
January 05, 2026	395	391.95	391.95	398.8	390.4	134,387
January 02, 2026	398	395.1	395.1	401.5	394	107,150
January 01, 2026	394.6	393.85	393.85	399.8	392	64,589
December 31, 2025	393.6	394.6	394.6	399.65	390.7	50,799
December 30, 2025	385.8	393.5	393.5	399.75	381.15	117,545
December 29, 2025	390.6	386.5	386.5	394.2	385.2	87,460
December 26, 2025	399.95	391.55	391.55	400	390.7	84,443
December 24, 2025	398.3	398.2	398.2	401.85	395	44,610
December 23, 2025	402	398.8	398.8	404	396.2	161,896
December 22, 2025	402.1	403.7	403.7	408.8	399	222,291
December 19, 2025	400.4	399.45	399.45	400.9	395.5	56,867
December 18, 2025	402	396.8	396.8	403	392.5	129,312
December 17, 2025	394.2	399.35	399.35	399.9	393.8	67,759
December 16, 2025	399.85	396.65	396.65	399.85	394.1	76,834
December 15, 2025	401.35	400.6	400.6	404.35	397.6	73,498
December 12, 2025	405	401.35	401.35	407.75	400.15	127,360
December 11, 2025	402.8	404.3	404.3	410	398.55	107,699
December 10, 2025	404	404.4	404.4	410	402	156,372
December 09, 2025	396.05	404.55	404.55	411.7	386.65	261,830
December 08, 2025	412.6	396.05	396.05	412.6	392.65	280,160
December 05, 2025	418.4	412.6	412.6	419.05	409.95	128,496
December 04, 2025	417.4	417.85	417.85	421	412	125,468
December 03, 2025	422.95	420.5	420.5	424.65	415	126,723
December 02, 2025	424.55	419.55	419.55	424.6	414.05	185,097
December 01, 2025	422.75	421.7	421.7	427.05	419.95	294,447
November 28, 2025	416.35	419.4	419.4	426.75	412.5	497,032
November 27, 2025	406.75	416.1	416.1	417.85	401.25	367,472
November 26, 2025	390.1	405.75	405.75	407.6	388.05	210,387
November 25, 2025	390.5	390.9	390.9	397	386	93,829
November 24, 2025	392	394.35	394.35	399.1	387.2	365,679
November 21, 2025	383.25	388.75	388.75	392.95	377.2	157,422
November 19, 2025	392.9	387.45	387.45	395.8	385.1	97,007
November 18, 2025	400	393.7	393.7	400.65	390.5	151,054
November 17, 2025	390.5	398.2	398.2	399	386	113,199
November 14, 2025	386.95	392.2	392.2	394.6	385	73,628
November 13, 2025	388.35	386.35	386.35	395.25	385.2	114,439
November 12, 2025	395.1	388.35	388.35	398.05	384	159,805
November 11, 2025	398.8	393.3	393.3	401.75	392	87,257
November 10, 2025	399.45	397.85	397.85	406.7	395	280,317
November 07, 2025	400.6	397.45	397.45	401.95	389.95	146,826
November 06, 2025	408.6	401.55	401.55	410.3	397.35	182,543
November 04, 2025	410	408.55	408.55	417.85	404.35	445,044
November 03, 2025	392.5	405.3	405.3	412	390	1.19M
October 31, 2025	390	385.8	385.8	391.6	384.45	93,492
October 30, 2025	386.4	383.95	383.95	390.6	380.2	105,758
October 29, 2025	386	387.45	387.45	390	384.2	54,713
October 28, 2025	386.6	386	386	388.25	384.35	59,775
October 27, 2025	383.85	386.8	386.8	390	381	74,503
October 24, 2025	385	383.85	383.85	388.95	379.2	105,435
October 23, 2025	395	386.85	386.85	395.8	385.1	212,333
October 21, 2025	385.4	392.1	392.1	402.9	381	150,553
October 20, 2025	383	385.4	385.4	387.15	379.7	115,248
October 17, 2025	383	382.2	382.2	387.15	380.35	168,162
October 16, 2025	384.95	383.1	383.1	387.5	381	244,063

Mahindra Lifespace Developers Limited (MAHLIFE.NS) NSE