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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	370.5	382.55	382.55	387.9	364	400,372
October 14, 2025	374	368.15	368.15	376.05	365	629,040
October 13, 2025	380	374.75	374.75	385	371.35	838,392
October 10, 2025	355.2	369.8	369.8	374.1	354.8	218,983
October 09, 2025	356.25	356.7	356.7	361.15	355	48,842
October 08, 2025	361.35	360	360	364.2	358.05	53,979
October 07, 2025	364.45	361.35	361.35	367.3	361	61,614
October 06, 2025	367.8	364.45	364.45	369.8	362.45	85,234
October 03, 2025	363.8	367.35	367.35	375	360.7	206,561
October 01, 2025	354.4	361.1	361.1	361.9	353.9	83,269
September 30, 2025	355.4	353.35	353.35	361.3	352.15	69,157
September 29, 2025	359.85	357.25	357.25	366.1	355.6	101,854
September 26, 2025	373.4	359.85	359.85	373.85	358	104,239
September 25, 2025	371.8	373.15	373.15	374.8	368	81,480
September 24, 2025	375	370.4	370.4	375	366.2	80,697
September 23, 2025	372	375.35	375.35	378	370.15	110,102
September 22, 2025	382.35	373.6	373.6	383.4	372	139,680
September 19, 2025	384.4	379.35	379.35	386	378	427,616
September 18, 2025	383.05	384.4	384.4	386	378.1	205,654
September 17, 2025	379.45	382.9	382.9	393.8	378.1	1.54M
September 16, 2025	363.65	369.4	369.4	371	363	179,513
September 15, 2025	365.35	364.05	364.05	369.8	362.05	180,042
September 12, 2025	368.8	365.35	365.35	369.7	362	91,153
September 11, 2025	373.7	364.4	364.4	376	363.4	145,584
September 10, 2025	371.75	372.3	372.3	376.5	371.1	119,447
September 09, 2025	373.8	370.7	370.7	374	366	95,900
September 08, 2025	365.95	371	371	372	364.1	149,353

Mahindra Lifespace Developers Limited (MAHLIFE.NS) NSE