Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 394.10
-18.20 (-4.41%)
At close: May 5, 2026
BOM:540768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 396.85 | 401.50 | 390.85 | 398.00 | 398.00 | 0.99% | 9,303 |
| May 5, 2026 | 411.90 | 411.90 | 389.00 | 394.10 | 394.10 | -4.41% | 7,923 |
| May 4, 2026 | 403.65 | 418.85 | 403.65 | 412.30 | 412.30 | 2.16% | 10,143 |
| Apr 30, 2026 | 411.50 | 411.50 | 402.00 | 403.60 | 403.60 | -1.36% | 6,127 |
| Apr 29, 2026 | 410.15 | 417.80 | 405.85 | 409.15 | 409.15 | -0.23% | 5,702 |
| Apr 28, 2026 | 416.00 | 420.35 | 409.60 | 410.10 | 410.10 | -0.10% | 17,951 |
| Apr 27, 2026 | 404.75 | 426.65 | 404.00 | 410.50 | 410.50 | 0.98% | 25,800 |
| Apr 24, 2026 | 445.35 | 450.90 | 402.00 | 406.50 | 406.50 | -8.26% | 123,534 |
| Apr 23, 2026 | 437.00 | 447.35 | 431.00 | 443.10 | 443.10 | 2.26% | 29,259 |
| Apr 22, 2026 | 427.00 | 439.80 | 425.45 | 433.30 | 433.30 | 1.64% | 20,812 |
| Apr 21, 2026 | 432.00 | 437.95 | 423.35 | 426.30 | 426.30 | -1.42% | 10,566 |
| Apr 20, 2026 | 429.55 | 436.00 | 425.95 | 432.45 | 432.45 | 0.10% | 8,696 |
| Apr 17, 2026 | 424.05 | 436.85 | 420.05 | 432.00 | 432.00 | 3.31% | 15,793 |
| Apr 16, 2026 | 412.00 | 424.60 | 408.00 | 418.15 | 418.15 | 2.55% | 13,428 |
| Apr 15, 2026 | 397.95 | 412.00 | 395.10 | 407.75 | 407.75 | 4.28% | 10,174 |
| Apr 13, 2026 | 373.70 | 395.00 | 371.05 | 391.00 | 391.00 | 0.55% | 12,524 |
| Apr 10, 2026 | 383.95 | 394.95 | 383.95 | 388.85 | 388.85 | 1.62% | 6,028 |
| Apr 9, 2026 | 385.95 | 390.90 | 377.35 | 382.65 | 382.65 | 0.34% | 4,285 |
| Apr 8, 2026 | 370.00 | 390.00 | 369.10 | 381.35 | 381.35 | 7.51% | 15,819 |
| Apr 7, 2026 | 355.85 | 366.55 | 353.20 | 354.70 | 354.70 | -0.77% | 3,392 |
| Apr 6, 2026 | 346.95 | 361.20 | 341.60 | 357.45 | 357.45 | 2.70% | 7,098 |
| 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 |