Mahindra Lifespace Developers Limited (BOM:532313)
India · Delayed Price · Currency is INR 351.65
+1.75 (0.50%)
At close: Jun 19, 2026
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 352.10 | 356.25 | 343.80 | 351.65 | 351.65 | 0.50% | 18,066 |
| Jun 18, 2026 | 344.95 | 352.45 | 343.10 | 349.90 | 349.90 | 1.05% | 6,517 |
| Jun 17, 2026 | 341.85 | 348.00 | 336.70 | 346.25 | 346.25 | 1.15% | 5,608 |
| Jun 16, 2026 | 332.50 | 344.00 | 332.50 | 342.30 | 342.30 | 2.62% | 5,020 |
| Jun 15, 2026 | 331.00 | 339.00 | 331.00 | 333.55 | 333.55 | 1.54% | 7,870 |
| Jun 12, 2026 | 323.85 | 328.80 | 322.65 | 328.50 | 328.50 | 3.03% | 3,157 |
| Jun 11, 2026 | 316.60 | 322.10 | 316.60 | 318.85 | 318.85 | -1.85% | 3,686 |
| Jun 10, 2026 | 332.95 | 335.65 | 324.00 | 324.85 | 324.85 | -3.12% | 4,231 |
| Jun 9, 2026 | 333.15 | 337.80 | 333.05 | 335.30 | 335.30 | 0.30% | 1,553 |
| Jun 8, 2026 | 333.60 | 339.00 | 333.00 | 334.30 | 334.30 | -1.40% | 8,128 |
| Jun 5, 2026 | 338.90 | 344.40 | 338.00 | 339.05 | 339.05 | 0.80% | 4,174 |
| Jun 4, 2026 | 335.00 | 337.90 | 331.40 | 336.35 | 336.35 | 0.42% | 2,372 |
| Jun 3, 2026 | 336.35 | 338.00 | 330.00 | 334.95 | 334.95 | -0.83% | 3,152 |
| Jun 2, 2026 | 330.65 | 338.80 | 330.65 | 337.75 | 337.75 | 0.78% | 2,716 |
| Jun 1, 2026 | 340.25 | 340.25 | 333.10 | 335.15 | 335.15 | 0.27% | 3,102 |
| 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 |