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 ₹973.19 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹573.31, while ₹1000 invested 1 year ago would be worth ₹1,226.01. This corresponds to total returns of -2.68%, -42.67%, 22.6%, respectively, with annualized returns of -0.31%, -10.53%, 22.6%.

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
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
June 18, 2026	345	354.55	354.55	355.95	344.3	188,166
June 17, 2026	344.95	345	345	351.7	343.5	167,183
June 16, 2026	351.7	344.6	344.6	351.7	343	108,259
June 15, 2026	344.8	348.2	348.2	361.25	341.75	327,175
June 12, 2026	337	337.7	337.7	342.4	333.55	140,488
June 11, 2026	335.5	332.1	332.1	341.05	330.55	88,664
June 10, 2026	342.3	338.45	338.45	352	336.6	86,962
June 09, 2026	339	345.3	345.3	347	336.6	114,982
June 08, 2026	345	337.95	337.95	348.9	335.8	129,223
June 05, 2026	347	348.95	348.95	351.95	346.1	63,574
June 04, 2026	348.2	347	347	350.95	344	71,724
June 03, 2026	350.05	350.4	350.4	354.8	345	108,293
June 02, 2026	345.4	348.6	348.6	351	341.1	73,006
June 01, 2026	347.3	347.4	347.4	358.75	337.45	169,974
May 29, 2026	349.8	342.15	342.15	350.1	339.5	109,434