Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 348.05
-0.50 (-0.14%)
At close: Apr 2, 2026
BOM:540768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 338.75 | 349.65 | 333.30 | 348.05 | 348.05 | -0.14% | 4,214 |
| Apr 1, 2026 | 344.25 | 352.55 | 343.50 | 348.55 | 348.55 | 5.05% | 5,696 |
| Mar 30, 2026 | 350.90 | 350.95 | 330.30 | 331.80 | 331.80 | -4.83% | 6,266 |
| Mar 27, 2026 | 362.55 | 363.50 | 346.30 | 348.65 | 348.65 | -5.87% | 5,209 |
| Mar 25, 2026 | 365.70 | 371.80 | 359.35 | 370.40 | 370.40 | 3.51% | 3,902 |
| Mar 24, 2026 | 355.10 | 364.95 | 350.00 | 357.85 | 357.85 | 2.89% | 9,963 |
| Mar 23, 2026 | 367.90 | 367.90 | 346.10 | 347.80 | 347.80 | -4.41% | 7,165 |
| Mar 20, 2026 | 362.55 | 370.95 | 362.50 | 363.85 | 363.85 | 1.93% | 6,664 |
| Mar 19, 2026 | 375.65 | 376.95 | 354.55 | 356.95 | 356.95 | -6.63% | 13,366 |
| Mar 18, 2026 | 375.30 | 392.70 | 374.55 | 382.30 | 382.30 | 1.76% | 6,876 |
| Mar 17, 2026 | 377.10 | 377.85 | 369.30 | 375.70 | 375.70 | -0.36% | 4,433 |
| Mar 16, 2026 | 364.00 | 381.00 | 363.05 | 377.05 | 377.05 | 2.02% | 12,732 |
| Mar 13, 2026 | 395.60 | 396.35 | 367.00 | 369.60 | 369.60 | -6.94% | 7,660 |
| Mar 12, 2026 | 395.80 | 400.20 | 383.50 | 397.15 | 397.15 | 0.24% | 7,270 |
| Mar 11, 2026 | 399.00 | 407.95 | 393.05 | 396.20 | 396.20 | -0.18% | 5,907 |
| Mar 10, 2026 | 389.40 | 402.00 | 387.60 | 396.90 | 396.90 | 1.95% | 6,114 |
| Mar 9, 2026 | 371.05 | 392.20 | 369.30 | 389.30 | 389.30 | -0.74% | 13,265 |
| Mar 6, 2026 | 377.25 | 396.45 | 377.25 | 392.20 | 392.20 | 0.22% | 4,131 |
| Mar 5, 2026 | 379.10 | 392.00 | 376.00 | 391.35 | 391.35 | 0.99% | 8,942 |
| Mar 4, 2026 | 370.05 | 396.00 | 370.05 | 387.50 | 387.50 | -3.23% | 12,383 |
| Mar 2, 2026 | 400.05 | 410.00 | 389.95 | 400.45 | 400.45 | -3.07% | 15,903 |
| Feb 27, 2026 | 407.00 | 416.05 | 401.60 | 413.15 | 413.15 | 1.37% | 4,461 |
| Feb 26, 2026 | 405.00 | 409.00 | 398.00 | 407.55 | 407.55 | 1.51% | 8,585 |
| Feb 25, 2026 | 400.65 | 411.55 | 396.00 | 401.50 | 401.50 | -1.16% | 5,949 |
| Feb 24, 2026 | 414.20 | 414.55 | 400.40 | 406.20 | 406.20 | -1.94% | 3,353 |
| Feb 23, 2026 | 423.05 | 423.05 | 404.45 | 414.25 | 414.25 | -0.24% | 8,570 |
| Feb 20, 2026 | 404.15 | 420.75 | 401.85 | 415.25 | 415.25 | 1.84% | 9,435 |
| Feb 19, 2026 | 425.00 | 425.60 | 404.00 | 407.75 | 407.75 | -4.05% | 8,277 |
| Feb 18, 2026 | 431.85 | 435.35 | 415.70 | 424.95 | 424.95 | 0.38% | 16,350 |
| Feb 17, 2026 | 408.85 | 425.00 | 400.00 | 423.35 | 423.35 | 4.84% | 14,752 |
| Feb 16, 2026 | 400.05 | 408.45 | 392.65 | 403.80 | 403.80 | 0.59% | 7,710 |
| Feb 13, 2026 | 410.30 | 414.00 | 398.70 | 401.45 | 401.45 | -2.17% | 8,665 |
| Feb 12, 2026 | 412.40 | 423.00 | 403.00 | 410.35 | 410.35 | -0.50% | 18,015 |
| Feb 11, 2026 | 400.05 | 413.70 | 398.90 | 412.40 | 412.40 | 3.49% | 39,878 |
| Feb 10, 2026 | 376.80 | 407.95 | 373.60 | 398.50 | 398.50 | 6.65% | 38,644 |
| Feb 9, 2026 | 365.00 | 377.00 | 359.40 | 373.65 | 373.65 | 2.86% | 15,812 |
| Feb 6, 2026 | 360.95 | 364.00 | 352.85 | 363.25 | 363.25 | - | 1,482 |
| Feb 5, 2026 | 355.65 | 366.90 | 353.90 | 363.25 | 363.25 | 2.12% | 11,437 |
| Feb 4, 2026 | 361.00 | 364.00 | 354.10 | 355.70 | 355.70 | -1.82% | 3,562 |
| Feb 3, 2026 | 373.95 | 373.95 | 359.85 | 362.30 | 362.30 | -1.28% | 7,353 |
| Feb 2, 2026 | 348.00 | 368.60 | 346.90 | 367.00 | 367.00 | 5.49% | 20,191 |
| Feb 1, 2026 | 360.45 | 360.45 | 336.00 | 347.90 | 347.90 | -3.50% | 6,689 |
| Jan 30, 2026 | 338.35 | 365.00 | 337.00 | 360.50 | 360.50 | 4.81% | 47,380 |
| Jan 29, 2026 | 336.00 | 362.55 | 325.95 | 343.95 | 343.95 | 1.03% | 129,162 |
| Jan 28, 2026 | 310.05 | 352.70 | 310.05 | 340.45 | 340.45 | 15.82% | 872,069 |
| Jan 27, 2026 | 289.25 | 306.00 | 278.00 | 293.95 | 293.95 | 1.43% | 8,083 |
| Jan 23, 2026 | 289.20 | 293.30 | 285.60 | 289.80 | 289.80 | -0.53% | 2,771 |
| Jan 22, 2026 | 286.45 | 292.80 | 286.45 | 291.35 | 291.35 | 3.01% | 1,192 |
| Jan 21, 2026 | 279.90 | 289.00 | 279.05 | 282.85 | 282.85 | 1.05% | 4,291 |
| Jan 20, 2026 | 294.55 | 295.75 | 278.00 | 279.90 | 279.90 | -5.46% | 4,538 |