Mahindra Logistics Limited (BOM:540768)
India · Delayed Price · Currency is INR 393.90
+4.65 (1.19%)
At close: Jul 20, 2026
BOM:540768 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 333.55 | 340.35 | 331.00 | 334.50 | 332.35 | -1.44% | 4,007 |
| Jun 10, 2026 | 340.55 | 350.50 | 337.30 | 339.40 | 337.22 | -1.84% | 4,483 |
| Jun 9, 2026 | 342.15 | 347.35 | 336.30 | 345.75 | 343.53 | 2.49% | 6,368 |
| Jun 8, 2026 | 345.45 | 348.60 | 336.05 | 337.35 | 335.18 | -3.32% | 3,470 |
| Jun 5, 2026 | 351.55 | 352.20 | 346.50 | 348.95 | 346.71 | 0.77% | 3,129 |
| Jun 4, 2026 | 348.10 | 350.70 | 344.00 | 346.30 | 344.08 | -0.66% | 2,268 |
| Jun 3, 2026 | 353.70 | 353.70 | 345.05 | 348.60 | 346.36 | 0.04% | 3,265 |
| Jun 2, 2026 | 349.95 | 349.95 | 341.00 | 348.45 | 346.21 | 0.16% | 3,429 |
| Jun 1, 2026 | 342.60 | 358.10 | 337.75 | 347.90 | 345.67 | 1.56% | 7,477 |
| May 29, 2026 | 348.45 | 349.15 | 340.00 | 342.55 | 340.35 | -1.69% | 3,882 |
| May 27, 2026 | 355.90 | 355.90 | 347.05 | 348.45 | 346.21 | -1.67% | 8,505 |
| May 26, 2026 | 358.90 | 363.00 | 352.40 | 354.35 | 352.07 | -0.69% | 4,258 |
| May 25, 2026 | 360.65 | 360.65 | 353.60 | 356.80 | 354.51 | 0.92% | 3,324 |
| May 22, 2026 | 360.00 | 361.00 | 352.90 | 353.55 | 351.28 | -0.67% | 8,705 |
| May 21, 2026 | 354.65 | 359.45 | 350.05 | 355.95 | 353.66 | 0.45% | 8,890 |
| May 20, 2026 | 357.60 | 357.60 | 350.00 | 354.35 | 352.07 | -0.39% | 2,606 |
| May 19, 2026 | 361.00 | 363.00 | 355.00 | 355.75 | 353.46 | -1.45% | 6,001 |
| May 18, 2026 | 361.55 | 363.10 | 350.00 | 361.00 | 358.68 | -0.06% | 9,211 |
| May 15, 2026 | 373.25 | 373.25 | 358.80 | 361.20 | 358.88 | -1.47% | 9,293 |
| May 14, 2026 | 367.10 | 379.45 | 365.00 | 366.60 | 364.25 | -1.70% | 19,277 |
| May 13, 2026 | 378.55 | 381.90 | 371.50 | 372.95 | 370.55 | -0.47% | 7,814 |
| May 12, 2026 | 380.90 | 386.55 | 372.50 | 374.70 | 372.29 | -2.88% | 10,486 |
| May 11, 2026 | 393.15 | 393.15 | 382.05 | 385.80 | 383.32 | -3.02% | 11,514 |
| May 8, 2026 | 398.10 | 401.15 | 396.00 | 397.80 | 395.24 | -0.79% | 3,441 |
| May 7, 2026 | 396.70 | 408.05 | 396.35 | 400.95 | 398.37 | 0.74% | 8,343 |