Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 60.82
-0.46 (-0.75%)
Aug 1, 2025, 3:29 PM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 61.08 | 61.95 | 60.21 | 60.82 | 60.82 | -0.75% | 11,426 |
| Jul 31, 2025 | 60.48 | 61.80 | 59.44 | 61.28 | 61.28 | 1.44% | 42,743 |
| Jul 30, 2025 | 60.94 | 61.51 | 60.00 | 60.41 | 60.41 | -0.69% | 5,787 |
| Jul 29, 2025 | 60.36 | 61.07 | 59.82 | 60.83 | 60.83 | 0.88% | 12,741 |
| Jul 28, 2025 | 60.20 | 60.95 | 60.20 | 60.30 | 60.30 | -0.59% | 10,943 |
| Jul 25, 2025 | 60.10 | 61.29 | 60.01 | 60.66 | 60.66 | 0.26% | 5,748 |
| Jul 24, 2025 | 61.50 | 61.69 | 60.50 | 60.50 | 60.50 | -0.53% | 6,517 |
| Jul 23, 2025 | 61.50 | 62.28 | 60.25 | 60.82 | 60.82 | -0.43% | 20,843 |
| Jul 22, 2025 | 61.84 | 62.69 | 60.20 | 61.08 | 61.08 | -0.92% | 19,902 |
| Jul 21, 2025 | 62.00 | 62.85 | 61.20 | 61.65 | 61.65 | -1.42% | 11,252 |
| Jul 18, 2025 | 62.00 | 63.38 | 60.80 | 62.54 | 62.54 | 2.09% | 31,894 |
| Jul 17, 2025 | 61.49 | 61.78 | 61.18 | 61.26 | 61.26 | -0.10% | 11,394 |
| Jul 16, 2025 | 61.30 | 62.34 | 61.00 | 61.32 | 61.32 | -0.92% | 13,016 |
| Jul 15, 2025 | 62.90 | 62.90 | 61.50 | 61.89 | 61.89 | 0.60% | 23,430 |
| Jul 14, 2025 | 61.50 | 62.50 | 61.13 | 61.52 | 61.52 | -1.44% | 23,530 |
| Jul 11, 2025 | 62.89 | 62.89 | 60.16 | 62.42 | 62.42 | 0.58% | 21,503 |
| Jul 10, 2025 | 62.70 | 62.70 | 59.90 | 62.06 | 62.06 | 0.98% | 31,585 |
| Jul 9, 2025 | 62.00 | 62.00 | 61.00 | 61.46 | 61.46 | -1.11% | 18,943 |
| Jul 8, 2025 | 58.04 | 64.60 | 58.04 | 62.15 | 62.15 | 6.37% | 81,650 |
| Jul 7, 2025 | 59.08 | 60.73 | 57.61 | 58.43 | 58.43 | -3.52% | 30,744 |
| Jul 4, 2025 | 58.08 | 61.39 | 58.08 | 60.56 | 60.56 | 2.92% | 29,935 |
| Jul 3, 2025 | 59.02 | 59.60 | 58.50 | 58.84 | 58.84 | -0.30% | 14,301 |
| Jul 2, 2025 | 59.86 | 59.86 | 58.10 | 59.02 | 59.02 | 0.41% | 18,461 |
| Jul 1, 2025 | 59.19 | 59.60 | 58.61 | 58.78 | 58.78 | 0.17% | 18,906 |
| Jun 30, 2025 | 57.61 | 59.78 | 57.61 | 58.68 | 58.68 | 0.74% | 10,217 |
| Jun 27, 2025 | 57.92 | 59.80 | 57.92 | 58.25 | 58.25 | 0.57% | 18,126 |
| Jun 26, 2025 | 57.73 | 58.78 | 57.65 | 57.92 | 57.92 | 0.49% | 12,905 |
| Jun 25, 2025 | 57.16 | 58.49 | 57.16 | 57.64 | 57.64 | 0.44% | 5,320 |
| Jun 24, 2025 | 57.20 | 59.80 | 57.20 | 57.39 | 57.39 | 0.21% | 19,239 |
| Jun 23, 2025 | 57.60 | 58.48 | 57.07 | 57.27 | 57.27 | -0.26% | 11,749 |
| Jun 20, 2025 | 57.01 | 57.73 | 56.99 | 57.42 | 57.42 | 0.63% | 9,519 |
| Jun 19, 2025 | 58.07 | 58.38 | 57.00 | 57.06 | 57.06 | -0.94% | 8,607 |
| Jun 18, 2025 | 58.20 | 58.29 | 57.50 | 57.60 | 57.60 | -0.07% | 7,477 |
| Jun 17, 2025 | 57.06 | 58.70 | 57.06 | 57.64 | 57.64 | 0.56% | 6,809 |
| Jun 16, 2025 | 57.12 | 58.74 | 57.12 | 57.32 | 57.32 | -0.86% | 17,427 |
| Jun 13, 2025 | 58.04 | 58.54 | 57.51 | 57.82 | 57.82 | -0.93% | 16,316 |
| Jun 12, 2025 | 58.79 | 60.01 | 57.99 | 58.36 | 58.36 | -0.83% | 30,786 |
| Jun 11, 2025 | 58.99 | 58.99 | 58.41 | 58.85 | 58.85 | 0.48% | 4,394 |
| Jun 10, 2025 | 58.88 | 59.08 | 58.21 | 58.57 | 58.57 | 0.07% | 10,257 |
| Jun 9, 2025 | 59.79 | 60.49 | 58.00 | 58.53 | 58.53 | -0.32% | 32,833 |
| Jun 6, 2025 | 59.55 | 59.55 | 57.51 | 58.72 | 58.72 | 0.19% | 16,250 |
| Jun 5, 2025 | 59.00 | 59.43 | 58.25 | 58.61 | 58.61 | -1.11% | 13,039 |
| Jun 4, 2025 | 59.38 | 59.45 | 58.01 | 59.27 | 59.27 | 1.51% | 16,116 |
| Jun 3, 2025 | 60.60 | 61.84 | 58.00 | 58.39 | 58.39 | -3.46% | 75,504 |
| Jun 2, 2025 | 60.45 | 62.95 | 59.72 | 60.48 | 60.48 | 4.37% | 162,784 |
| May 30, 2025 | 58.59 | 58.59 | 57.39 | 57.95 | 57.95 | 0.36% | 12,851 |
| May 29, 2025 | 57.44 | 59.50 | 56.31 | 57.74 | 57.74 | -0.93% | 19,760 |
| May 28, 2025 | 58.44 | 58.44 | 58.00 | 58.28 | 58.28 | 0.81% | 11,384 |
| May 27, 2025 | 57.61 | 58.55 | 57.52 | 57.81 | 57.81 | -0.24% | 9,056 |
| May 26, 2025 | 59.00 | 59.00 | 57.16 | 57.95 | 57.95 | 0.57% | 9,174 |