Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 396.65
-3.05 (-0.76%)
At close: Sep 11, 2026
BOM:540768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 399.70 | 399.75 | 393.20 | 396.65 | 396.65 | -0.76% | 1,724 |
| Sep 10, 2026 | 399.25 | 401.35 | 397.00 | 399.70 | 399.70 | -0.58% | 2,173 |
| Sep 9, 2026 | 409.95 | 412.60 | 400.80 | 402.05 | 402.05 | -1.75% | 5,811 |
| Sep 8, 2026 | 404.50 | 409.65 | 402.20 | 409.20 | 409.20 | 1.64% | 3,246 |
| Sep 7, 2026 | 402.30 | 411.95 | 402.05 | 402.60 | 402.60 | -0.70% | 6,510 |
| Sep 4, 2026 | 402.70 | 410.00 | 399.75 | 405.45 | 405.45 | 1.55% | 5,252 |
| Sep 3, 2026 | 391.95 | 403.00 | 387.60 | 399.25 | 399.25 | 1.91% | 2,751 |
| Sep 2, 2026 | 380.50 | 393.65 | 380.50 | 391.75 | 391.75 | 1.07% | 3,829 |
| Sep 1, 2026 | 390.85 | 391.25 | 381.30 | 387.60 | 387.60 | -0.92% | 2,581 |
| Aug 31, 2026 | 389.50 | 393.90 | 386.15 | 391.20 | 391.20 | -0.28% | 3,466 |
| Aug 28, 2026 | 390.20 | 394.20 | 389.35 | 392.30 | 392.30 | 0.22% | 2,962 |
| Aug 27, 2026 | 396.00 | 401.15 | 390.35 | 391.45 | 391.45 | -2.03% | 7,700 |
| Aug 26, 2026 | 405.25 | 411.00 | 393.05 | 399.55 | 399.55 | -0.08% | 7,912 |
| Aug 25, 2026 | 402.90 | 406.25 | 396.90 | 399.85 | 399.85 | -0.76% | 6,696 |
| Aug 24, 2026 | 400.00 | 409.10 | 399.50 | 402.90 | 402.90 | 0.45% | 5,201 |
| 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 |