Mahindra Logistics Limited (MAHLOG.NS) NSE

Currency In INR

MAHLOG.NS Historical Return

If you invested ₹1000 in Mahindra Logistics Limited (MAHLOG.NS) since IPO date, it would be worth ₹963.61 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹629.76, while ₹1000 invested 1 year ago would be worth ₹1,186.03. This corresponds to total returns of -3.64%, -37.02%, 18.6%, respectively, with annualized returns of -0.42%, -8.83%, 18.6%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MAHLOG.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	399.85	397.2	397.2	399.9	392.6	91,313
September 10, 2026	403.45	400.1	400.1	404.3	396.9	75,865
September 09, 2026	410.5	401.75	401.75	412.75	399.2	106,299
September 08, 2026	401	408.85	408.85	409.8	401	124,819
September 07, 2026	406.95	403.2	403.2	412	401.55	156,509
September 04, 2026	400.85	405.35	405.35	410.15	399.55	130,587
September 03, 2026	395.95	400.3	400.3	403.75	392.05	105,313
September 02, 2026	384.2	392.45	392.45	394.3	380.25	105,722
September 01, 2026	393	387.2	387.2	393	381.45	116,902
August 31, 2026	390	391.45	391.45	394.75	386.45	128,678
August 28, 2026	392.35	392.75	392.75	395.5	388.5	85,643
August 27, 2026	397	391.6	391.6	403.4	390.5	100,872
August 26, 2026	403.7	399.4	399.4	411.35	394.05	193,124
August 25, 2026	403.1	399.7	399.7	405.8	396.1	95,410
August 24, 2026	401.15	403.1	403.1	409.65	398.5	92,852
August 21, 2026	405.5	401.15	401.15	407.55	399.7	107,429
August 20, 2026	405	406.65	406.65	409.9	402	93,516
August 19, 2026	406	406.25	406.25	414.5	404.55	165,817
August 18, 2026	402.5	404.55	404.55	406.35	397.3	98,395
August 17, 2026	403.85	404.95	404.95	407.75	397.35	161,545
August 14, 2026	406	405.5	405.5	409.8	403.95	74,988
August 13, 2026	406.1	406	406	410.85	403.2	135,105
August 12, 2026	411.35	406.95	406.95	414	402	188,209
August 11, 2026	410.1	409.35	409.35	417.8	408	161,973
August 10, 2026	403	411.35	411.35	417	402	272,050
August 07, 2026	410	402.7	402.7	418.4	400.5	775,671
August 06, 2026	409.9	413.9	413.9	418.75	409.9	177,015
August 05, 2026	420.45	413.5	413.5	422	408.1	136,132
August 04, 2026	417	421	421	422.3	412.15	167,088
August 03, 2026	414	416.3	416.3	418.7	412.25	184,199
July 31, 2026	400.35	409.5	409.5	418.5	400.35	302,881
July 30, 2026	410.45	402.65	402.65	412.85	401.2	163,081
July 29, 2026	408.2	409.45	409.45	414.85	406.4	148,178
July 28, 2026	417.3	410.4	410.4	417.95	408.4	229,685
July 27, 2026	417	419.1	419.1	431.9	412.95	920,910
July 24, 2026	393.85	416.35	416.35	428.65	390.1	1.7M
July 23, 2026	402.9	391.85	391.85	402.9	388.4	249,907
July 22, 2026	392	402.15	402.15	413	384.1	1.04M
July 21, 2026	399	391.15	391.15	408	389.45	841,734
July 20, 2026	390.3	393.05	393.05	420	386.5	3.17M
July 17, 2026	390.45	387.35	387.35	390.45	382	164,431
July 16, 2026	393.5	388.65	388.65	397.75	384.8	136,749
July 15, 2026	393.7	388.4	388.4	399	385.1	100,517
July 14, 2026	382	393.7	393.7	399.2	381.3	238,557
July 13, 2026	382	382.75	382.75	390.1	381.05	83,391
July 10, 2026	388.15	387.2	387.2	393.85	385.5	91,560
July 09, 2026	382.1	388.95	388.95	395	382.1	149,440
July 08, 2026	388.7	382.5	382.5	396.5	379.45	165,608
July 07, 2026	399	392	392	404.5	389.1	119,177
July 06, 2026	396.6	399.3	399.3	402	387	182,816
July 03, 2026	389.95	394.6	394.6	416.8	389.85	1.11M
July 02, 2026	372.2	386.4	386.4	387.85	371	198,062
July 01, 2026	374.9	371.4	371.4	374.9	368.9	81,817
June 30, 2026	369.15	373.9	373.9	376	366.8	112,428
June 29, 2026	367	372.4	372.4	374.3	366.1	87,153
June 25, 2026	380.35	368	368	380.35	366.3	114,874
June 24, 2026	383.95	377.3	377.3	389.85	375	274,131
June 23, 2026	374.45	383.6	383.6	386.05	370.2	661,288
June 22, 2026	357.9	369.65	369.65	373.25	357.9	283,527
June 19, 2026	356.2	354.95	354.95	364.95	349.3	276,682