Mahindra Lifespace Developers Limited (BOM:532313)
India · Delayed Price · Currency is INR 353.20
-6.50 (-1.81%)
At close: Sep 11, 2026
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 355.00 | 358.95 | 349.80 | 353.20 | 353.20 | -1.81% | 13,598 |
| Sep 10, 2026 | 368.30 | 369.20 | 356.00 | 359.70 | 359.70 | -3.11% | 5,833 |
| Sep 9, 2026 | 363.80 | 373.00 | 360.80 | 371.25 | 371.25 | 1.63% | 5,715 |
| Sep 8, 2026 | 358.50 | 367.05 | 356.00 | 365.30 | 365.30 | 1.26% | 4,638 |
| Sep 7, 2026 | 357.20 | 362.95 | 357.05 | 360.75 | 360.75 | -0.82% | 6,261 |
| Sep 4, 2026 | 364.35 | 366.00 | 360.65 | 363.75 | 363.75 | 0.15% | 2,678 |
| Sep 3, 2026 | 360.30 | 363.90 | 357.30 | 363.20 | 363.20 | 0.80% | 4,367 |
| Sep 2, 2026 | 359.05 | 361.50 | 352.70 | 360.30 | 360.30 | 0.95% | 4,805 |
| Sep 1, 2026 | 369.60 | 369.60 | 355.40 | 356.90 | 356.90 | -2.33% | 3,555 |
| Aug 31, 2026 | 371.95 | 371.95 | 360.75 | 365.40 | 365.40 | -0.68% | 6,124 |
| Aug 28, 2026 | 369.05 | 371.80 | 367.00 | 367.90 | 367.90 | -0.15% | 1,913 |
| Aug 27, 2026 | 370.70 | 375.70 | 368.00 | 368.45 | 368.45 | -0.61% | 4,772 |
| Aug 26, 2026 | 380.00 | 380.00 | 369.05 | 370.70 | 370.70 | -1.64% | 5,161 |
| Aug 25, 2026 | 384.00 | 384.10 | 375.00 | 376.90 | 376.90 | -0.50% | 4,989 |
| Aug 24, 2026 | 385.55 | 386.65 | 373.65 | 378.80 | 378.80 | 0.07% | 7,779 |
| Aug 21, 2026 | 379.00 | 381.20 | 373.55 | 378.55 | 378.55 | 0.46% | 2,935 |
| Aug 20, 2026 | 373.15 | 380.20 | 373.10 | 376.80 | 376.80 | 0.67% | 5,486 |
| Aug 19, 2026 | 380.70 | 384.00 | 369.95 | 374.30 | 374.30 | -2.42% | 22,684 |
| Aug 18, 2026 | 393.75 | 393.75 | 381.25 | 383.60 | 383.60 | -0.38% | 2,643 |
| Aug 17, 2026 | 390.45 | 390.45 | 376.00 | 385.05 | 385.05 | 0.05% | 7,842 |
| Aug 14, 2026 | 384.40 | 386.00 | 383.25 | 384.85 | 384.85 | 0.39% | 2,481 |
| Aug 13, 2026 | 383.65 | 386.00 | 380.65 | 383.35 | 383.35 | 0.48% | 2,335 |
| Aug 12, 2026 | 380.65 | 386.45 | 380.00 | 381.50 | 381.50 | -0.22% | 2,842 |
| Aug 11, 2026 | 387.00 | 387.85 | 380.30 | 382.35 | 382.35 | -1.19% | 7,220 |
| Aug 10, 2026 | 390.80 | 395.50 | 385.00 | 386.95 | 386.95 | 0.22% | 7,270 |
| Aug 7, 2026 | 386.75 | 396.45 | 381.15 | 386.10 | 386.10 | -0.17% | 8,104 |
| Aug 6, 2026 | 385.40 | 388.00 | 381.75 | 386.75 | 386.75 | 1.47% | 6,407 |
| Aug 5, 2026 | 399.15 | 400.00 | 379.50 | 381.15 | 381.15 | -4.37% | 25,651 |
| Aug 4, 2026 | 402.60 | 402.60 | 395.10 | 398.55 | 398.55 | - | 12,697 |
| Aug 3, 2026 | 393.40 | 399.85 | 391.60 | 398.55 | 398.55 | 1.58% | 14,513 |
| Jul 31, 2026 | 387.75 | 394.15 | 384.05 | 392.35 | 392.35 | 1.75% | 122,652 |
| Jul 30, 2026 | 389.95 | 389.95 | 381.15 | 385.60 | 385.60 | -0.40% | 4,917 |
| Jul 29, 2026 | 390.95 | 390.95 | 378.75 | 387.15 | 387.15 | 1.76% | 17,606 |
| Jul 28, 2026 | 380.30 | 381.70 | 375.90 | 380.45 | 380.45 | 0.21% | 9,328 |
| Jul 27, 2026 | 380.00 | 384.00 | 373.75 | 379.65 | 379.65 | 1.28% | 21,831 |
| Jul 24, 2026 | 377.50 | 381.15 | 365.00 | 374.85 | 374.85 | -0.86% | 24,241 |
| Jul 23, 2026 | 376.85 | 408.35 | 371.75 | 378.10 | 378.10 | 1.06% | 172,655 |
| Jul 22, 2026 | 371.00 | 377.00 | 369.20 | 374.15 | 374.15 | 1.44% | 7,974 |
| Jul 21, 2026 | 376.15 | 376.15 | 366.60 | 368.85 | 368.85 | -1.09% | 6,226 |
| Jul 20, 2026 | 374.55 | 376.30 | 369.15 | 372.90 | 372.90 | -0.24% | 2,642 |
| Jul 17, 2026 | 367.70 | 377.45 | 367.70 | 373.80 | 373.80 | -0.89% | 2,883 |
| Jul 16, 2026 | 370.60 | 379.00 | 370.60 | 377.15 | 377.15 | 1.36% | 5,373 |
| Jul 15, 2026 | 366.35 | 377.30 | 366.35 | 372.10 | 372.10 | -0.16% | 4,137 |
| Jul 14, 2026 | 378.75 | 380.80 | 370.80 | 372.70 | 372.70 | -1.62% | 7,624 |
| Jul 13, 2026 | 379.40 | 383.00 | 374.75 | 378.85 | 378.85 | -0.07% | 19,842 |
| Jul 10, 2026 | 368.10 | 380.95 | 368.10 | 379.10 | 379.10 | 2.99% | 119,291 |
| Jul 9, 2026 | 352.00 | 370.00 | 352.00 | 368.10 | 368.10 | 2.55% | 4,160 |
| Jul 8, 2026 | 368.00 | 372.25 | 356.70 | 358.95 | 358.95 | -3.27% | 6,243 |
| Jul 7, 2026 | 371.00 | 373.50 | 368.10 | 371.10 | 371.10 | -0.63% | 5,181 |
| Jul 6, 2026 | 366.55 | 376.35 | 366.55 | 373.45 | 373.45 | 0.93% | 21,070 |