Skip to main content
logo
Mahindra Lifespace Developers Limited (BOM:532313)
India flag India · Delayed Price · Currency is INR
379.10
+11.00 (2.99%)
At close: Jul 10, 2026

BOM:532313 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 2026368.10380.95368.10379.10379.102.99%119,291
Jul 9, 2026352.00370.00352.00368.10368.102.55%4,160
Jul 8, 2026368.00372.25356.70358.95358.95-3.27%6,243
Jul 7, 2026371.00373.50368.10371.10371.10-0.63%5,181
Jul 6, 2026366.55376.35366.55373.45373.450.93%21,070
Jul 3, 2026351.00373.60351.00370.00370.000.38%5,988
Jul 2, 2026375.70375.70370.55372.10368.60-0.09%4,187
Jul 1, 2026366.65378.60366.40372.45368.951.58%15,682
Jun 30, 2026371.00371.50365.25366.65363.20-0.11%40,583
Jun 29, 2026360.05371.55360.05367.05363.601.52%52,200
Jun 25, 2026359.95369.00359.95361.55358.150.08%10,837
Jun 24, 2026359.65365.15355.35361.25357.850.44%6,771
Jun 23, 2026356.05364.00356.05359.65356.27-0.11%9,050
Jun 22, 2026359.85362.65350.95360.05356.662.39%16,198
Jun 19, 2026352.10356.25343.80351.65348.340.50%18,066
Jun 18, 2026344.95352.45343.10349.90346.611.05%6,517
Jun 17, 2026341.85348.00336.70346.25342.991.15%5,608
Jun 16, 2026332.50344.00332.50342.30339.082.62%5,020
Jun 15, 2026331.00339.00331.00333.55330.411.54%7,870
Jun 12, 2026323.85328.80322.65328.50325.413.03%3,157
Jun 11, 2026316.60322.10316.60318.85315.85-1.85%3,686
Jun 10, 2026332.95335.65324.00324.85321.79-3.12%4,231
Jun 9, 2026333.15337.80333.05335.30332.150.30%1,553
Jun 8, 2026333.60339.00333.00334.30331.16-1.40%8,128
Jun 5, 2026338.90344.40338.00339.05335.860.80%4,174
Jun 4, 2026335.00337.90331.40336.35333.190.42%2,372
Jun 3, 2026336.35338.00330.00334.95331.80-0.83%3,152
Jun 2, 2026330.65338.80330.65337.75334.570.78%2,716
Jun 1, 2026340.25340.25333.10335.15332.000.27%3,102
May 29, 2026347.85347.85331.65334.25331.11-2.22%119,845
May 27, 2026340.80344.90340.80341.85338.630.16%8,688
May 26, 2026341.15346.00340.15341.30338.091.65%8,242
May 25, 2026341.00346.15334.40335.75332.59-1.25%10,378
May 22, 2026339.50344.05333.50340.00336.802.03%3,938
May 21, 2026328.65334.60328.65333.25330.121.88%6,073
May 20, 2026325.00331.40325.00327.10324.02-0.37%3,293
May 19, 2026321.65333.55321.65328.30325.211.28%6,031
May 18, 2026322.50325.40318.30324.15321.10-0.80%9,861
May 15, 2026324.00331.85324.00326.75323.680.68%6,966
May 14, 2026327.95331.15320.00324.55321.50-0.34%6,313
May 13, 2026324.30328.95323.70325.65322.590.46%7,321
May 12, 2026332.95336.00322.50324.15321.10-2.08%8,175
May 11, 2026337.70338.65326.70331.05327.94-1.30%168,500
May 8, 2026348.00348.00331.20335.40332.25-2.77%11,482
May 7, 2026348.15348.15338.00344.95341.712.56%27,475
May 6, 2026328.60339.90327.60336.35333.192.97%8,731
May 5, 2026335.50335.50325.10326.65323.58-2.71%10,408
May 4, 2026340.85345.80334.50335.75332.59-1.53%10,666
Apr 30, 2026346.65346.65337.90340.95337.74-1.12%12,538
Apr 29, 2026341.25347.70338.00344.80341.561.35%24,945