Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 401.10
-5.70 (-1.40%)
At close: Aug 21, 2026
BOM:540768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 405.85 | 406.60 | 399.60 | 401.10 | 401.10 | -1.40% | 3,184 |
| Aug 20, 2026 | 408.40 | 408.40 | 402.60 | 406.80 | 406.80 | 0.20% | 3,485 |
| Aug 19, 2026 | 405.95 | 414.85 | 405.20 | 406.00 | 406.00 | 0.35% | 11,074 |
| Aug 18, 2026 | 400.95 | 406.00 | 397.95 | 404.60 | 404.60 | -0.01% | 3,907 |
| Aug 17, 2026 | 404.35 | 406.90 | 398.00 | 404.65 | 404.65 | -0.07% | 5,801 |
| Aug 14, 2026 | 406.10 | 411.25 | 404.00 | 404.95 | 404.95 | -0.17% | 4,768 |
| Aug 13, 2026 | 404.85 | 411.45 | 403.30 | 405.65 | 405.65 | -0.39% | 5,594 |
| Aug 12, 2026 | 412.45 | 413.05 | 402.50 | 407.25 | 407.25 | -0.56% | 4,306 |
| Aug 11, 2026 | 408.00 | 418.15 | 408.00 | 409.55 | 409.55 | -0.36% | 6,341 |
| Aug 10, 2026 | 400.65 | 416.50 | 400.65 | 411.05 | 411.05 | 2.01% | 219,953 |
| Aug 7, 2026 | 415.75 | 418.00 | 400.15 | 402.95 | 402.95 | -2.77% | 418,545 |
| Aug 6, 2026 | 411.85 | 418.00 | 411.05 | 414.45 | 414.45 | 0.55% | 102,467 |
| Aug 5, 2026 | 428.45 | 428.45 | 409.00 | 412.20 | 412.20 | -1.06% | 5,175 |
| Aug 4, 2026 | 415.45 | 421.40 | 410.00 | 416.60 | 416.60 | 0.24% | 6,781 |
| Aug 3, 2026 | 406.70 | 418.75 | 406.70 | 415.60 | 415.60 | 1.48% | 12,241 |
| Jul 31, 2026 | 401.00 | 418.00 | 400.80 | 409.55 | 409.55 | 1.87% | 9,739 |
| Jul 30, 2026 | 413.75 | 413.75 | 401.60 | 402.05 | 402.05 | -1.72% | 5,590 |
| Jul 29, 2026 | 407.75 | 414.10 | 405.75 | 409.10 | 409.10 | -0.43% | 8,767 |
| Jul 28, 2026 | 419.75 | 419.75 | 408.25 | 410.85 | 410.85 | -2.11% | 11,100 |
| Jul 27, 2026 | 416.00 | 431.00 | 413.30 | 419.70 | 419.70 | 0.88% | 17,605 |
| Jul 24, 2026 | 392.80 | 428.75 | 390.00 | 416.05 | 416.05 | 5.93% | 81,437 |
| Jul 23, 2026 | 405.45 | 405.45 | 388.55 | 392.75 | 392.75 | -2.33% | 21,137 |
| Jul 22, 2026 | 395.30 | 412.30 | 384.35 | 402.10 | 402.10 | 2.84% | 29,025 |
| Jul 21, 2026 | 396.70 | 408.35 | 390.00 | 391.00 | 391.00 | -0.74% | 43,761 |
| Jul 20, 2026 | 387.30 | 420.00 | 386.05 | 393.90 | 393.90 | 1.19% | 133,543 |
| Jul 17, 2026 | 388.20 | 389.95 | 381.75 | 389.25 | 389.25 | 0.43% | 2,646 |
| Jul 16, 2026 | 392.90 | 396.30 | 384.85 | 387.60 | 387.60 | -0.18% | 5,742 |
| Jul 15, 2026 | 395.25 | 398.55 | 385.35 | 388.30 | 388.30 | -1.28% | 6,420 |
| Jul 14, 2026 | 382.75 | 399.80 | 382.30 | 393.35 | 393.35 | 2.89% | 7,590 |
| Jul 13, 2026 | 384.85 | 389.95 | 382.00 | 382.30 | 382.30 | -1.24% | 4,600 |
| Jul 10, 2026 | 385.90 | 390.60 | 385.55 | 387.10 | 387.10 | 0.10% | 17,544 |
| Jul 9, 2026 | 384.70 | 390.90 | 384.50 | 389.20 | 386.70 | 1.78% | 6,375 |
| Jul 8, 2026 | 389.30 | 396.65 | 380.00 | 382.40 | 379.94 | -2.39% | 4,226 |
| Jul 7, 2026 | 400.00 | 402.85 | 389.30 | 391.75 | 389.23 | -1.83% | 4,042 |
| Jul 6, 2026 | 395.30 | 400.00 | 387.05 | 399.05 | 396.49 | 0.96% | 9,165 |
| Jul 3, 2026 | 386.05 | 416.25 | 386.05 | 395.25 | 392.71 | 2.45% | 58,294 |
| Jul 2, 2026 | 375.55 | 387.30 | 371.65 | 385.80 | 383.32 | 3.54% | 14,682 |
| Jul 1, 2026 | 375.00 | 375.00 | 369.25 | 372.60 | 370.21 | -0.32% | 3,173 |
| Jun 30, 2026 | 371.85 | 375.10 | 367.55 | 373.80 | 371.40 | 0.47% | 2,585 |
| Jun 29, 2026 | 368.50 | 374.00 | 367.00 | 372.05 | 369.66 | 1.20% | 8,087 |
| Jun 25, 2026 | 377.35 | 381.15 | 365.80 | 367.65 | 365.29 | -2.56% | 3,854 |
| Jun 24, 2026 | 383.70 | 390.00 | 375.10 | 377.30 | 374.88 | -1.67% | 15,052 |
| Jun 23, 2026 | 374.10 | 385.50 | 370.50 | 383.70 | 381.24 | 3.66% | 32,610 |
| Jun 22, 2026 | 356.70 | 373.00 | 356.70 | 370.15 | 367.77 | 4.21% | 16,512 |
| Jun 19, 2026 | 357.00 | 362.00 | 349.00 | 355.20 | 352.92 | 0.18% | 6,736 |
| Jun 18, 2026 | 345.70 | 355.95 | 344.80 | 354.55 | 352.27 | 2.77% | 77,359 |
| Jun 17, 2026 | 348.75 | 350.60 | 343.45 | 345.00 | 342.78 | 0.12% | 5,975 |
| Jun 16, 2026 | 350.05 | 351.70 | 342.45 | 344.60 | 342.39 | -1.08% | 1,672 |
| Jun 15, 2026 | 345.00 | 360.40 | 345.00 | 348.35 | 346.11 | 3.21% | 9,980 |
| Jun 12, 2026 | 326.10 | 341.70 | 326.10 | 337.50 | 335.33 | 0.90% | 4,344 |