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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	344.35	341.6	341.6	347.25	341	85,272
August 14, 2025	345	340.9	340.9	345.95	340	54,396
August 13, 2025	344.05	342.3	342.3	346.4	340.65	61,808
August 12, 2025	348	341.3	341.3	352.45	340.1	130,911
August 11, 2025	342.05	348.15	348.15	356	340.6	783,872
August 08, 2025	345	342.3	342.3	350	341	73,716
August 07, 2025	352.95	346.85	346.85	352.95	342.85	107,978
August 06, 2025	355	353.6	353.6	358.8	348	94,746
August 05, 2025	361.75	356.2	356.2	362.9	354.7	96,944
August 04, 2025	370	362.2	362.2	370	360.85	77,436
August 01, 2025	374.9	368.25	368.25	378.75	366.1	120,379
July 31, 2025	355	372.55	372.55	377.7	353	170,097
July 30, 2025	353.35	362.75	362.75	363.8	353.35	183,814
July 29, 2025	361	352.65	352.65	361	351.55	232,334
July 28, 2025	369	361.4	361.4	369	356.3	266,315
July 25, 2025	378	370	370	397.9	363.7	1.11M
July 24, 2025	381.8	378.9	378.9	381.8	374.05	62,957
July 23, 2025	386.1	380.95	380.95	386.75	376.35	134,626
July 22, 2025	385	385.95	385.95	389	381.5	219,248
July 21, 2025	382.55	384.25	384.25	389.8	378.05	519,069
July 18, 2025	366	382.95	382.95	386.35	362.75	1.07M
July 17, 2025	372.3	369.35	369.35	373.95	367.6	162,338
July 16, 2025	361.4	369.4	369.4	370.5	360.15	272,372
July 15, 2025	358.3	360.25	360.25	363	358.3	85,338
July 14, 2025	359.95	358.3	358.3	360.4	356.15	135,069
July 11, 2025	361.3	360	360	362.95	355.6	116,411
July 10, 2025	364	360.1	360.1	366.3	358.1	136,326
July 09, 2025	364.4	364.25	364.25	367.05	361.5	124,513
July 08, 2025	361.6	363.6	363.6	365.05	355.3	136,215
July 07, 2025	364.2	361	361	368.3	358.3	275,432
July 04, 2025	360.4	361.55	361.55	364.5	359	96,621
July 03, 2025	367	360.25	360.25	367	358.7	134,527
July 02, 2025	362.35	364.6	364.6	365.8	360.3	146,857
July 01, 2025	361	361.9	361.9	367.3	358.3	395,066
June 30, 2025	355	361.3	361.3	362.75	353	352,981
June 27, 2025	374.9	352.6	352.6	377.9	351.05	1.58M
June 26, 2025	368.7	361.2	361.2	373.3	359.4	225,597
June 25, 2025	363	367.6	367.6	369	361.8	328,226
June 24, 2025	364.8	361.25	361.25	367.95	359.95	350,444
June 23, 2025	352	357.35	357.35	360.15	351.15	244,788
June 20, 2025	345.5	356.95	356.95	358.65	344.35	918,675
June 19, 2025	363.6	360.1	360.1	368.5	355.1	315,733
June 18, 2025	360.1	363.15	363.15	363.9	358	209,509
June 17, 2025	364.6	360.95	360.95	369.3	359.45	337,873
June 16, 2025	359	362.75	362.75	364.3	355	452,917
June 13, 2025	341.95	358.95	358.95	361.95	340.55	704,960
June 12, 2025	350	345.9	345.9	352.75	344.5	325,693
June 11, 2025	353.5	351.85	351.85	357	349.8	554,739
June 10, 2025	354.1	352.45	352.45	361.85	350.6	824,468
June 09, 2025	345	350.7	350.7	352.9	341.5	1.06M
June 06, 2025	328.9	337.8	337.8	339.9	327.1	1.32M
June 05, 2025	331.5	326.95	326.95	333.3	326	462,543
June 04, 2025	336	330.3	330.3	339.5	329.6	334,496
June 03, 2025	339.95	334.45	334.45	344.35	333.55	333,681
June 02, 2025	346.8	338.25	338.25	347	336.1	470,056
May 30, 2025	334.1	346.9	346.9	348.75	331.4	655,256
May 29, 2025	337	335.45	335.45	341.6	334.65	101,865
May 28, 2025	335.3	337.5	337.5	340.35	335	142,921
May 27, 2025	337.6	337	337	344	335	227,715
May 26, 2025	342.95	339.1	339.1	345.9	338.4	268,236

Mahindra Lifespace Developers Limited (MAHLIFE.NS) NSE