Mahindra Logistics Limited (MAHLOG.NS) NSE

318.40

-0.55(-0.17%)

Updated at December 05 10:43AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025317.85318.95318.95322.05314.845,334
December 03, 2025317.5317.55317.55320.531549,239
December 02, 2025325.25319.45319.45325.25316.735,564
December 01, 2025326325.25325.25331.85322.2542,262
November 28, 2025323.1324.95324.95326.45322.15648,213
November 27, 2025328.75325.9325.933032334,872
November 26, 2025320.15326.5326.5329.5320.1534,621
November 25, 2025314.95320.45320.45322.95314.2550,441
November 24, 2025321315.6315.6327.7313.5589,704
November 21, 2025329.3321.15321.15329.9319.6557,204
November 19, 2025327.15330.55330.55335.05324.0567,392
November 18, 2025335.25327.55327.55336.05325.9235,331
November 17, 2025340.7334.95334.95343.333399,196
November 14, 2025335.5340.7340.7346.9335.5152,410
November 13, 2025339337.4337.4343.1335.0562,614
November 12, 2025332.35339.1339.1344.7330.65185,691
November 11, 2025338.75332.35332.35341.1330.195,600
November 10, 2025340.15338.4338.4342.233690,118
November 07, 2025338.25341.95341.95348.95333.55124,341
November 06, 2025349341.05341.05349339.75115,317
November 04, 2025341344.2344.2350341116,148
November 03, 2025351.3340.65340.65353.05339.45269,771
October 31, 2025365354.2354.2374.5351.25335,743
October 30, 2025357.5363.9363.9365347.9181,234
October 29, 2025346.5356.4356.4359.2343.45129,934
October 28, 2025349345.8345.8353.1344.2159,161
October 27, 2025359.9353.95353.95361.75348.7585,133
October 24, 2025360.2357.2357.2363.75354.760,795
October 23, 2025365362.9362.9365357.5579,453
October 21, 2025365364.7364.7365361.436,331
October 20, 2025348363.8363.8365346.75203,616
October 17, 2025347.55346.75346.75351341.5226,985
October 16, 2025346.5351.05351.05355346.561,854
October 15, 2025348.45347.75347.75355.95342.2587,876
October 14, 2025350.1349.55349.55353340.997,539
October 13, 2025352.95352.2352.2353.9346.553,305
October 10, 2025355351.55351.55356.535058,797
October 09, 2025352.3357.5357.5360.65352.355,085
October 08, 2025361.4358.15358.15361.4351.177,260
October 07, 2025352.7359.2359.2365345.1203,286
October 06, 2025352.5349.65349.65355.9342.3103,797
October 03, 2025348352.6352.635434577,993
October 01, 2025342348.2348.235134224,564
September 30, 2025345.55344.2344.2349341.154,955
September 29, 2025345.25345.3345.3348339.960,767
September 26, 2025355.9345.25345.25355.9343.8584,083
September 25, 2025357.8356356358.9354.465,232
September 24, 2025359.15353.55353.55360.55345.8136,161
September 23, 2025360359.15359.15364.9358.588,132
September 22, 2025360364.1364.1369.9357.85151,402
September 19, 2025360.8362.85362.85366.05355139,663
September 18, 2025357.15359.4359.4364353.5136,149
September 17, 2025352.8355.45355.45358.15351.25199,099
September 16, 2025352.3351.25351.25354347.05135,122
September 15, 2025336.95350.9350.9357.95335468,109
September 12, 2025330334.9334.9337.9328.05214,330
September 11, 2025328.5329.3329.3332.2324.372,442
September 10, 2025323.5328.75328.75333322.65139,970
September 09, 2025322.65322.9322.9326.95318.5588,933
September 08, 2025320.7321.05321.05324.7320.0554,989
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved