Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 55.20
+0.08 (0.15%)
Nov 17, 2025, 3:28 PM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 54.51 | 55.89 | 54.23 | 55.20 | 55.20 | 0.15% | 20,405 |
| Nov 14, 2025 | 54.99 | 55.94 | 54.00 | 55.12 | 55.12 | 1.49% | 11,449 |
| Nov 13, 2025 | 54.99 | 55.60 | 54.00 | 54.31 | 54.31 | -0.40% | 7,097 |
| Nov 12, 2025 | 55.43 | 55.69 | 54.00 | 54.53 | 54.53 | -0.13% | 9,791 |
| Nov 11, 2025 | 54.21 | 55.74 | 54.10 | 54.60 | 54.60 | 0.15% | 5,567 |
| Nov 10, 2025 | 55.56 | 55.75 | 54.00 | 54.52 | 54.52 | -1.85% | 11,669 |
| Nov 7, 2025 | 54.80 | 55.80 | 54.10 | 55.55 | 55.55 | 1.37% | 1,955 |
| Nov 6, 2025 | 54.15 | 55.56 | 54.08 | 54.80 | 54.80 | 0.11% | 6,024 |
| Nov 4, 2025 | 55.15 | 55.48 | 54.72 | 54.74 | 54.74 | -0.71% | 7,591 |
| Nov 3, 2025 | 55.95 | 56.82 | 54.81 | 55.13 | 55.13 | -1.47% | 4,598 |
| Oct 31, 2025 | 55.99 | 56.00 | 55.11 | 55.95 | 55.95 | 1.03% | 3,595 |
| Oct 30, 2025 | 56.20 | 56.20 | 55.01 | 55.38 | 55.38 | -1.30% | 6,380 |
| Oct 29, 2025 | 56.00 | 56.79 | 56.00 | 56.11 | 56.11 | 0.05% | 4,944 |
| Oct 28, 2025 | 56.15 | 57.00 | 55.83 | 56.08 | 56.08 | -0.12% | 7,379 |
| Oct 27, 2025 | 55.62 | 56.97 | 55.62 | 56.15 | 56.15 | 0.52% | 4,463 |
| Oct 24, 2025 | 56.29 | 57.53 | 55.80 | 55.86 | 55.86 | -0.76% | 4,886 |
| Oct 23, 2025 | 56.15 | 56.89 | 56.15 | 56.29 | 56.29 | -0.07% | 2,913 |
| Oct 21, 2025 | 56.15 | 57.49 | 56.15 | 56.33 | 56.33 | 0.16% | 8,071 |
| Oct 20, 2025 | 57.12 | 57.50 | 56.11 | 56.24 | 56.24 | -1.56% | 5,176 |
| Oct 17, 2025 | 56.13 | 57.50 | 55.75 | 57.13 | 57.13 | 1.29% | 9,414 |
| Oct 16, 2025 | 56.42 | 57.59 | 56.40 | 56.40 | 56.40 | -0.04% | 4,843 |
| Oct 15, 2025 | 57.20 | 57.20 | 56.02 | 56.42 | 56.42 | -0.34% | 3,384 |
| Oct 14, 2025 | 56.89 | 57.74 | 55.70 | 56.61 | 56.61 | 0.43% | 16,273 |
| Oct 13, 2025 | 57.43 | 57.69 | 56.00 | 56.37 | 56.37 | -2.34% | 13,769 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.97 | 57.72 | 57.72 | 1.62% | 8,113 |
| Oct 9, 2025 | 56.60 | 57.52 | 56.00 | 56.80 | 56.80 | 0.14% | 9,902 |
| Oct 8, 2025 | 57.25 | 57.99 | 56.50 | 56.72 | 56.72 | -0.87% | 14,988 |
| Oct 7, 2025 | 56.89 | 58.19 | 56.89 | 57.22 | 57.22 | 0.09% | 6,991 |
| Oct 6, 2025 | 59.45 | 59.45 | 56.51 | 57.17 | 57.17 | -0.49% | 5,553 |
| Oct 3, 2025 | 58.20 | 58.22 | 56.36 | 57.45 | 57.45 | 0.26% | 7,053 |
| Oct 1, 2025 | 57.26 | 58.00 | 57.25 | 57.30 | 57.30 | 0.74% | 8,011 |
| Sep 30, 2025 | 58.90 | 59.05 | 56.20 | 56.88 | 56.88 | -1.96% | 12,978 |
| Sep 29, 2025 | 57.13 | 59.00 | 57.13 | 58.02 | 58.02 | 0.61% | 5,984 |
| Sep 26, 2025 | 59.39 | 59.40 | 57.51 | 57.67 | 57.67 | -1.27% | 10,895 |
| Sep 25, 2025 | 58.10 | 59.59 | 58.10 | 58.41 | 58.41 | -1.00% | 5,273 |
| Sep 24, 2025 | 60.68 | 60.68 | 58.00 | 59.00 | 59.00 | -0.07% | 6,670 |
| Sep 23, 2025 | 59.76 | 59.80 | 59.00 | 59.04 | 59.04 | -0.81% | 2,385 |
| Sep 22, 2025 | 59.76 | 60.40 | 58.85 | 59.52 | 59.52 | -0.72% | 7,696 |
| Sep 19, 2025 | 60.00 | 61.18 | 59.22 | 59.95 | 59.95 | 0.49% | 182,294 |
| Sep 18, 2025 | 60.00 | 61.17 | 59.62 | 59.66 | 59.66 | -0.83% | 8,614 |
| Sep 17, 2025 | 60.20 | 61.40 | 59.51 | 60.16 | 60.16 | -0.17% | 11,722 |
| Sep 16, 2025 | 60.25 | 61.76 | 60.12 | 60.26 | 60.26 | -0.77% | 7,401 |
| Sep 15, 2025 | 62.70 | 62.70 | 59.66 | 60.73 | 60.73 | -0.70% | 14,631 |
| Sep 12, 2025 | 64.79 | 64.79 | 61.00 | 61.16 | 61.16 | -2.66% | 14,090 |
| Sep 11, 2025 | 62.79 | 64.94 | 62.50 | 62.83 | 62.83 | 0.06% | 21,874 |
| Sep 10, 2025 | 60.90 | 65.00 | 58.50 | 62.79 | 62.79 | 6.91% | 142,911 |
| Sep 9, 2025 | 60.11 | 61.90 | 58.25 | 58.73 | 58.73 | -2.76% | 18,739 |
| Sep 8, 2025 | 62.55 | 62.55 | 60.01 | 60.40 | 60.40 | -2.04% | 13,508 |
| Sep 5, 2025 | 58.39 | 64.45 | 57.60 | 61.66 | 61.66 | 5.69% | 40,037 |
| Sep 4, 2025 | 59.90 | 59.90 | 58.27 | 58.34 | 58.34 | -1.03% | 2,381 |