Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 401.45
-8.90 (-2.17%)
At close: Feb 13, 2026
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 301.35 | 301.60 | 294.80 | 296.05 | 296.05 | -1.09% | 1,628 |
| Jan 16, 2026 | 303.45 | 305.70 | 298.05 | 299.30 | 299.30 | -2.35% | 1,410 |
| Jan 14, 2026 | 302.70 | 308.25 | 299.00 | 306.50 | 306.50 | 1.27% | 1,661 |
| Jan 13, 2026 | 306.50 | 309.65 | 302.20 | 302.65 | 302.65 | -0.77% | 1,542 |
| Jan 12, 2026 | 305.00 | 307.50 | 300.95 | 305.00 | 305.00 | -1.02% | 2,359 |
| Jan 9, 2026 | 311.50 | 313.50 | 306.30 | 308.15 | 308.15 | -0.93% | 2,156 |
| Jan 8, 2026 | 317.70 | 320.00 | 308.40 | 311.05 | 311.05 | -2.06% | 1,071 |
| Jan 7, 2026 | 314.80 | 319.40 | 313.40 | 317.60 | 317.60 | 0.89% | 1,728 |
| Jan 6, 2026 | 316.00 | 316.65 | 313.25 | 314.80 | 314.80 | -0.43% | 1,945 |
| Jan 5, 2026 | 317.55 | 317.55 | 314.05 | 316.15 | 316.15 | 0.05% | 1,465 |
| Jan 2, 2026 | 320.40 | 322.60 | 313.75 | 316.00 | 316.00 | -1.70% | 2,579 |
| Jan 1, 2026 | 318.25 | 322.10 | 314.95 | 321.45 | 321.45 | 1.20% | 1,330 |
| Dec 31, 2025 | 317.50 | 320.15 | 314.45 | 317.65 | 317.65 | 0.06% | 3,868 |
| Dec 30, 2025 | 318.60 | 319.60 | 315.40 | 317.45 | 317.45 | -0.35% | 599 |
| Dec 29, 2025 | 316.20 | 322.05 | 313.60 | 318.55 | 318.55 | -1.74% | 3,218 |
| Dec 26, 2025 | 324.00 | 330.30 | 321.05 | 324.20 | 324.20 | -1.32% | 1,453 |
| Dec 24, 2025 | 330.90 | 330.90 | 326.50 | 328.55 | 328.55 | -0.70% | 797 |
| Dec 23, 2025 | 315.00 | 331.85 | 315.00 | 330.85 | 330.85 | 2.49% | 1,707 |
| Dec 22, 2025 | 314.70 | 324.05 | 314.70 | 322.80 | 322.80 | 2.59% | 12,237 |
| Dec 19, 2025 | 313.90 | 315.45 | 312.65 | 314.65 | 314.65 | 0.22% | 1,148 |
| Dec 18, 2025 | 312.90 | 317.30 | 311.00 | 313.95 | 313.95 | 0.35% | 1,102 |
| Dec 17, 2025 | 316.10 | 318.25 | 311.30 | 312.85 | 312.85 | -1.62% | 4,222 |
| Dec 16, 2025 | 320.90 | 322.25 | 316.90 | 318.00 | 318.00 | -1.03% | 1,155 |
| Dec 15, 2025 | 318.00 | 323.95 | 318.00 | 321.30 | 321.30 | -0.29% | 966 |
| Dec 12, 2025 | 322.10 | 325.00 | 319.30 | 322.25 | 322.25 | 0.06% | 2,210 |
| Dec 11, 2025 | 327.80 | 327.80 | 318.35 | 322.05 | 322.05 | -1.69% | 823 |
| Dec 10, 2025 | 324.25 | 327.80 | 321.35 | 327.60 | 327.60 | 0.63% | 1,649 |
| Dec 9, 2025 | 304.80 | 332.70 | 301.05 | 325.55 | 325.55 | 6.62% | 3,596 |
| Dec 8, 2025 | 313.40 | 313.80 | 301.50 | 305.35 | 305.35 | -2.80% | 4,325 |
| Dec 5, 2025 | 317.40 | 320.40 | 311.40 | 314.15 | 314.15 | -1.44% | 4,161 |
| Dec 4, 2025 | 317.45 | 321.05 | 314.50 | 318.75 | 318.75 | 0.09% | 604 |