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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	362.4	369.15	369.15	371.55	362.4	55,187
February 19, 2026	366.95	365.95	365.95	371.95	363.1	120,781
February 18, 2026	364.05	363.2	363.2	367.95	361.2	49,250
February 17, 2026	361.3	366.35	366.35	368.55	360.95	52,361
February 16, 2026	366.9	364.05	364.05	366.95	362.7	56,622
February 13, 2026	366	368.9	368.9	372.95	360.35	106,888
February 12, 2026	380.65	370.3	370.3	383.95	366.1	132,658
February 11, 2026	385	380.65	380.65	388.4	378.8	158,508
February 10, 2026	377.75	387.1	387.1	389.9	377.75	229,377
February 09, 2026	370	376.65	376.65	381.65	368.85	151,579
February 06, 2026	371	369.4	369.4	373.05	367.25	59,216
February 05, 2026	372	374.9	374.9	378.95	368.8	92,643
February 04, 2026	372.95	373.65	373.65	375.55	369	75,712
February 03, 2026	388	373	373	399	367.1	499,190
February 02, 2026	367	382.15	382.15	399	364.7	946,258
February 01, 2026	363.05	367.75	367.75	374.35	358	80,746
January 30, 2026	342.05	375	375	381.95	339.2	119,538
January 29, 2026	350	345.7	345.7	353.95	342.7	81,409
January 28, 2026	335.1	354.75	354.75	356.5	335	125,886
January 27, 2026	345.1	334.95	334.95	345.1	331	129,950
January 23, 2026	351.5	345.1	345.1	365	342	76,058
January 22, 2026	343.45	349.3	349.3	352.45	343.4	81,165
January 21, 2026	347.65	343.45	343.45	350	340	98,818
January 20, 2026	359	347.65	347.65	360.8	345	102,374
January 19, 2026	365	361.4	361.4	367.2	360	45,669
January 16, 2026	375	370.45	370.45	375.3	368	57,188
January 14, 2026	367.95	376.25	376.25	377.25	366.35	72,441
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

Mahindra Lifespace Developers Limited (MAHLIFE.NS) NSE