Mahindra Lifespace Developers Limited (BOM:532313)
India · Delayed Price · Currency is INR 334.25
-7.60 (-2.22%)
At close: May 29, 2026
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 347.85 | 347.85 | 331.65 | 334.25 | 334.25 | -2.22% | 119,845 |
| May 27, 2026 | 340.80 | 344.90 | 340.80 | 341.85 | 341.85 | 0.16% | 8,688 |
| May 26, 2026 | 341.15 | 346.00 | 340.15 | 341.30 | 341.30 | 1.65% | 8,242 |
| May 25, 2026 | 341.00 | 346.15 | 334.40 | 335.75 | 335.75 | -1.25% | 10,378 |
| May 22, 2026 | 339.50 | 344.05 | 333.50 | 340.00 | 340.00 | 2.03% | 3,938 |
| May 21, 2026 | 328.65 | 334.60 | 328.65 | 333.25 | 333.25 | 1.88% | 6,073 |
| May 20, 2026 | 325.00 | 331.40 | 325.00 | 327.10 | 327.10 | -0.37% | 3,293 |
| May 19, 2026 | 321.65 | 333.55 | 321.65 | 328.30 | 328.30 | 1.28% | 6,031 |
| May 18, 2026 | 322.50 | 325.40 | 318.30 | 324.15 | 324.15 | -0.80% | 9,861 |
| May 15, 2026 | 324.00 | 331.85 | 324.00 | 326.75 | 326.75 | 0.68% | 6,966 |
| May 14, 2026 | 327.95 | 331.15 | 320.00 | 324.55 | 324.55 | -0.34% | 6,313 |
| May 13, 2026 | 324.30 | 328.95 | 323.70 | 325.65 | 325.65 | 0.46% | 7,321 |
| May 12, 2026 | 332.95 | 336.00 | 322.50 | 324.15 | 324.15 | -2.08% | 8,175 |
| May 11, 2026 | 337.70 | 338.65 | 326.70 | 331.05 | 331.05 | -1.30% | 168,500 |
| May 8, 2026 | 348.00 | 348.00 | 331.20 | 335.40 | 335.40 | -2.77% | 11,482 |
| May 7, 2026 | 348.15 | 348.15 | 338.00 | 344.95 | 344.95 | 2.56% | 27,475 |
| May 6, 2026 | 328.60 | 339.90 | 327.60 | 336.35 | 336.35 | 2.97% | 8,731 |
| May 5, 2026 | 335.50 | 335.50 | 325.10 | 326.65 | 326.65 | -2.71% | 10,408 |
| May 4, 2026 | 340.85 | 345.80 | 334.50 | 335.75 | 335.75 | -1.53% | 10,666 |
| Apr 30, 2026 | 346.65 | 346.65 | 337.90 | 340.95 | 340.95 | -1.12% | 12,538 |
| Apr 29, 2026 | 341.25 | 347.70 | 338.00 | 344.80 | 344.80 | 1.35% | 24,945 |
| Apr 28, 2026 | 329.50 | 343.00 | 323.75 | 340.20 | 340.20 | 4.21% | 24,255 |
| Apr 27, 2026 | 316.75 | 329.55 | 316.75 | 326.45 | 326.45 | 2.71% | 14,180 |
| Apr 24, 2026 | 323.20 | 327.45 | 315.00 | 317.85 | 317.85 | -1.66% | 20,875 |
| Apr 23, 2026 | 317.50 | 330.60 | 317.50 | 323.20 | 323.20 | 0.91% | 8,470 |
| Apr 22, 2026 | 324.05 | 325.40 | 317.00 | 320.30 | 320.30 | -1.13% | 16,805 |
| Apr 21, 2026 | 324.50 | 327.80 | 317.15 | 323.95 | 323.95 | 1.01% | 26,726 |
| Apr 20, 2026 | 321.40 | 323.70 | 316.35 | 320.70 | 320.70 | -2.02% | 12,541 |
| Apr 17, 2026 | 335.00 | 335.00 | 322.90 | 327.30 | 327.30 | -0.23% | 21,820 |
| Apr 16, 2026 | 340.00 | 341.00 | 322.90 | 328.05 | 328.05 | -4.29% | 79,673 |
| Apr 15, 2026 | 356.95 | 356.95 | 340.60 | 342.75 | 342.75 | 1.57% | 5,896 |
| Apr 13, 2026 | 353.00 | 353.00 | 331.30 | 337.45 | 337.45 | -2.05% | 7,449 |
| Apr 10, 2026 | 341.50 | 346.40 | 341.50 | 344.50 | 344.50 | 1.03% | 3,711 |
| Apr 9, 2026 | 347.60 | 347.60 | 339.00 | 341.00 | 341.00 | -1.88% | 4,519 |
| Apr 8, 2026 | 350.00 | 354.50 | 344.05 | 347.55 | 347.55 | 0.71% | 260,515 |
| Apr 7, 2026 | 326.35 | 350.20 | 324.00 | 345.10 | 345.10 | 4.78% | 12,265 |
| Apr 6, 2026 | 319.00 | 330.65 | 311.95 | 329.35 | 329.35 | 2.62% | 9,128 |
| Apr 2, 2026 | 304.75 | 324.00 | 302.50 | 320.95 | 320.95 | 1.55% | 6,041 |
| Apr 1, 2026 | 294.55 | 317.60 | 294.55 | 316.05 | 316.05 | 7.39% | 14,432 |
| Mar 30, 2026 | 306.10 | 307.00 | 288.00 | 294.30 | 294.30 | -5.28% | 21,058 |
| Mar 27, 2026 | 333.70 | 333.70 | 307.50 | 310.70 | 310.70 | -7.85% | 20,913 |
| Mar 25, 2026 | 334.05 | 342.80 | 332.40 | 337.15 | 337.15 | 2.95% | 5,319 |
| Mar 24, 2026 | 351.00 | 351.00 | 324.95 | 327.50 | 327.50 | 1.39% | 30,586 |
| Mar 23, 2026 | 335.00 | 335.00 | 321.25 | 323.00 | 323.00 | -5.38% | 12,482 |
| Mar 20, 2026 | 355.20 | 358.00 | 338.25 | 341.35 | 341.35 | -3.86% | 7,044 |
| Mar 19, 2026 | 351.85 | 361.40 | 351.00 | 355.05 | 355.05 | 0.91% | 9,404 |
| Mar 18, 2026 | 348.00 | 354.75 | 345.50 | 351.85 | 351.85 | 2.13% | 7,079 |
| Mar 17, 2026 | 344.15 | 348.25 | 342.70 | 344.50 | 344.50 | 0.07% | 3,218 |
| Mar 16, 2026 | 345.00 | 347.35 | 340.00 | 344.25 | 344.25 | -0.64% | 8,412 |
| Mar 13, 2026 | 354.50 | 357.65 | 344.60 | 346.45 | 346.45 | -2.56% | 10,412 |