Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 47.50
+0.60 (1.28%)
Jan 1, 2026, 10:47 AM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 48.40 | 49.68 | 46.18 | 46.90 | 46.90 | -2.68% | 23,364 |
| Dec 30, 2025 | 50.70 | 50.70 | 48.00 | 48.19 | 48.19 | -5.75% | 13,372 |
| Dec 29, 2025 | 50.90 | 51.44 | 49.61 | 51.13 | 51.13 | 2.26% | 17,436 |
| Dec 26, 2025 | 50.18 | 50.66 | 48.16 | 50.00 | 50.00 | -0.36% | 4,969 |
| Dec 24, 2025 | 48.01 | 51.14 | 48.01 | 50.18 | 50.18 | 2.83% | 10,019 |
| Dec 23, 2025 | 49.44 | 49.80 | 48.26 | 48.80 | 48.80 | 0.25% | 1,333 |
| Dec 22, 2025 | 48.50 | 49.92 | 47.50 | 48.68 | 48.68 | 2.20% | 4,906 |
| Dec 19, 2025 | 47.89 | 47.89 | 46.50 | 47.63 | 47.63 | 1.73% | 3,872 |
| Dec 18, 2025 | 48.50 | 48.50 | 46.36 | 46.82 | 46.82 | -1.68% | 7,604 |
| Dec 17, 2025 | 50.90 | 50.90 | 47.11 | 47.62 | 47.62 | -3.97% | 5,316 |
| Dec 16, 2025 | 48.75 | 51.89 | 48.75 | 49.59 | 49.59 | -0.26% | 5,764 |
| Dec 15, 2025 | 48.51 | 50.00 | 48.51 | 49.72 | 49.72 | 2.49% | 4,204 |
| Dec 12, 2025 | 48.00 | 49.30 | 47.00 | 48.51 | 48.51 | 1.02% | 11,375 |
| Dec 11, 2025 | 48.60 | 49.99 | 47.55 | 48.02 | 48.02 | -1.86% | 8,160 |
| Dec 10, 2025 | 49.78 | 49.78 | 48.20 | 48.93 | 48.93 | 3.25% | 4,162 |
| Dec 9, 2025 | 48.20 | 48.69 | 47.15 | 47.39 | 47.39 | -1.97% | 1,649 |
| Dec 8, 2025 | 50.80 | 50.80 | 47.10 | 48.34 | 48.34 | 0.25% | 2,857 |
| Dec 5, 2025 | 49.02 | 49.24 | 48.02 | 48.22 | 48.22 | -0.97% | 3,916 |
| Dec 4, 2025 | 48.11 | 50.00 | 40.85 | 48.69 | 48.69 | 1.21% | 43,019 |
| Dec 3, 2025 | 49.03 | 49.10 | 48.05 | 48.11 | 48.11 | -1.84% | 14,673 |
| Dec 2, 2025 | 49.60 | 50.19 | 48.13 | 49.01 | 49.01 | -1.25% | 16,085 |
| Dec 1, 2025 | 49.52 | 51.50 | 49.40 | 49.63 | 49.63 | -0.06% | 24,089 |
| Nov 28, 2025 | 50.03 | 50.85 | 49.35 | 49.66 | 49.66 | -1.47% | 10,688 |
| Nov 27, 2025 | 51.85 | 52.48 | 49.31 | 50.40 | 50.40 | -0.87% | 4,711 |
| Nov 26, 2025 | 49.00 | 50.87 | 48.12 | 50.84 | 50.84 | 3.54% | 2,902 |
| Nov 25, 2025 | 50.14 | 51.69 | 48.99 | 49.10 | 49.10 | -3.38% | 14,963 |
| Nov 24, 2025 | 50.15 | 51.98 | 50.11 | 50.82 | 50.82 | -0.31% | 10,857 |
| Nov 21, 2025 | 52.11 | 52.49 | 50.55 | 50.98 | 50.98 | -3.28% | 11,712 |
| Nov 20, 2025 | 54.10 | 54.10 | 51.94 | 52.71 | 52.71 | -2.46% | 11,420 |
| Nov 19, 2025 | 55.01 | 55.01 | 54.02 | 54.04 | 54.04 | -0.99% | 3,193 |
| Nov 18, 2025 | 55.00 | 55.50 | 54.34 | 54.58 | 54.58 | -1.12% | 24,576 |
| 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 |