Mahindra Logistics Limited (MAHLOG.NS) NSE
347.95
-0.45(-0.13%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
347.95
-0.45(-0.13%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 343.2 | 347.95 | 347.95 | 350 | 333.05 | 72,932 |
| April 01, 2026 | 347.3 | 348.4 | 348.4 | 352.9 | 341.4 | 94,814 |
| March 30, 2026 | 348.9 | 332.8 | 332.8 | 353.65 | 330.45 | 132,803 |
| March 27, 2026 | 365.15 | 348.9 | 348.9 | 365.15 | 346 | 127,710 |
| March 25, 2026 | 359 | 370.15 | 370.15 | 372.85 | 357.05 | 219,473 |
| March 24, 2026 | 352.05 | 359.05 | 359.05 | 366.6 | 350.15 | 241,895 |
| March 23, 2026 | 363.5 | 349 | 349 | 363.5 | 346 | 225,408 |
| March 19, 2026 | 378.7 | 357.7 | 357.7 | 378.7 | 354.75 | 214,966 |
| March 18, 2026 | 372 | 382 | 382 | 392.9 | 372 | 220,230 |
| March 17, 2026 | 373.6 | 375.25 | 375.25 | 378.3 | 369.55 | 122,379 |
| March 16, 2026 | 368.85 | 375.65 | 375.65 | 381.25 | 363.55 | 248,777 |
| March 13, 2026 | 392.1 | 368.85 | 368.85 | 395.9 | 366.35 | 316,349 |
| March 12, 2026 | 389.05 | 398.2 | 398.2 | 400.6 | 383 | 268,573 |
| March 11, 2026 | 397.1 | 394.95 | 394.95 | 408.4 | 393 | 145,150 |
| March 10, 2026 | 392.2 | 397.1 | 397.1 | 402.3 | 386.55 | 218,323 |
| March 09, 2026 | 382.95 | 390.6 | 390.6 | 395 | 362.95 | 284,240 |
| March 06, 2026 | 384.35 | 392.1 | 392.1 | 396 | 384.35 | 105,238 |
| March 05, 2026 | 385 | 390.2 | 390.2 | 393 | 372.4 | 151,926 |
| March 02, 2026 | 399.3 | 399.75 | 399.75 | 413 | 387.25 | 407,080 |
| February 27, 2026 | 407 | 413.75 | 413.75 | 417.5 | 400 | 244,624 |
| February 26, 2026 | 400.05 | 407.85 | 407.85 | 410.65 | 396.8 | 122,209 |
| February 25, 2026 | 405.5 | 401.25 | 401.25 | 410 | 393.55 | 138,757 |
| February 24, 2026 | 419 | 405.8 | 405.8 | 419 | 400.2 | 134,451 |
| February 23, 2026 | 421 | 414.45 | 414.45 | 421 | 405.8 | 254,640 |
| February 20, 2026 | 408 | 414.95 | 0 | 420.85 | 401.25 | 261,186 |
| February 19, 2026 | 425.85 | 406.05 | 0 | 428 | 403.4 | 224,338 |
| February 18, 2026 | 425 | 425.85 | 0 | 432.7 | 415 | 635,444 |
| February 17, 2026 | 402.2 | 423.1 | 0 | 425.5 | 398.35 | 686,623 |
| February 16, 2026 | 402.35 | 403.55 | 0 | 409 | 392 | 206,673 |
| February 13, 2026 | 409.8 | 402.35 | 0 | 414.25 | 398.4 | 275,922 |
| February 12, 2026 | 412.6 | 409.8 | 0 | 422.7 | 407.1 | 641,404 |
| February 11, 2026 | 400.95 | 412.6 | 0 | 414 | 398 | 528,052 |
| February 10, 2026 | 374.55 | 398.7 | 0 | 407.5 | 373.7 | 1.63M |
| February 09, 2026 | 365 | 374.55 | 0 | 378 | 360 | 650,345 |
| February 06, 2026 | 361.3 | 362.65 | 0 | 364 | 352.5 | 95,676 |
| February 05, 2026 | 354.55 | 363.35 | 0 | 367.3 | 352.8 | 277,002 |
| February 04, 2026 | 361 | 356.2 | 0 | 364.25 | 355 | 135,796 |
| February 03, 2026 | 370 | 361.95 | 0 | 370 | 358.05 | 279,590 |
| February 02, 2026 | 351.35 | 366.35 | 0 | 368.4 | 346.05 | 538,695 |
| February 01, 2026 | 350.1 | 347.9 | 0 | 357.75 | 334.65 | 182,419 |
| January 30, 2026 | 335.05 | 360.7 | 0 | 364.95 | 335.05 | 925,208 |
| January 29, 2026 | 336 | 344.55 | 0 | 362.9 | 326.05 | 2.19M |
| January 28, 2026 | 318.5 | 339.55 | 0 | 353.9 | 310.1 | 11.27M |
| January 27, 2026 | 286.3 | 295.4 | 0 | 305.5 | 277.65 | 196,499 |
| January 23, 2026 | 289.25 | 290.3 | 0 | 295.1 | 285.8 | 88,148 |
| January 22, 2026 | 282.5 | 291.4 | 0 | 292.9 | 282.5 | 55,788 |
| January 21, 2026 | 275.05 | 283.1 | 0 | 288.9 | 275.05 | 125,425 |
| January 20, 2026 | 295 | 279.55 | 0 | 295.65 | 276 | 162,727 |
| January 19, 2026 | 300 | 296.1 | 0 | 304.95 | 295 | 66,029 |
| January 16, 2026 | 303.3 | 299.7 | 0 | 307 | 298.95 | 51,853 |
| January 14, 2026 | 303.5 | 305.05 | 0 | 308.5 | 299.3 | 59,222 |
| January 13, 2026 | 303.7 | 303.5 | 0 | 310.05 | 301.1 | 63,881 |
| January 12, 2026 | 309.3 | 305.35 | 0 | 310 | 300 | 71,305 |
| January 09, 2026 | 308.9 | 307.75 | 0 | 312.7 | 306.1 | 43,223 |
| January 08, 2026 | 317.95 | 311.1 | 0 | 320 | 309 | 60,891 |
| January 07, 2026 | 311.05 | 317.95 | 0 | 319.3 | 311.05 | 34,364 |
| January 06, 2026 | 315.9 | 315.05 | 0 | 316.75 | 314 | 41,366 |
| January 05, 2026 | 318.05 | 315.95 | 0 | 318.75 | 313.8 | 56,586 |
| January 02, 2026 | 319.35 | 317.15 | 0 | 324.5 | 314.25 | 106,004 |
| January 01, 2026 | 318.15 | 319.55 | 0 | 322.65 | 315.05 | 208,334 |