Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 56.09
-0.06 (-0.11%)
Oct 28, 2025, 3:28 PM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 56.15 | 57.00 | 55.83 | 56.08 | 56.08 | -0.12% | 7,691 |
| Oct 27, 2025 | 55.62 | 56.97 | 55.62 | 56.15 | 56.15 | 0.52% | 4,713 |
| Oct 24, 2025 | 56.29 | 57.53 | 55.80 | 55.86 | 55.86 | -0.76% | 5,353 |
| Oct 23, 2025 | 56.15 | 56.89 | 56.15 | 56.29 | 56.29 | -0.07% | 2,917 |
| 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% | 10,073 |
| Oct 16, 2025 | 56.42 | 57.59 | 56.40 | 56.40 | 56.40 | -0.04% | 5,112 |
| Oct 15, 2025 | 57.20 | 57.20 | 56.02 | 56.42 | 56.42 | -0.34% | 3,477 |
| Oct 14, 2025 | 56.89 | 57.74 | 55.70 | 56.61 | 56.61 | 0.43% | 16,392 |
| Oct 13, 2025 | 57.43 | 57.69 | 56.00 | 56.37 | 56.37 | -2.34% | 14,089 |
| Oct 10, 2025 | 57.00 | 58.00 | 56.97 | 57.72 | 57.72 | 1.62% | 8,641 |
| Oct 9, 2025 | 56.60 | 57.52 | 56.00 | 56.80 | 56.80 | 0.14% | 9,943 |
| Oct 8, 2025 | 57.25 | 57.99 | 56.50 | 56.72 | 56.72 | -0.87% | 15,062 |
| Oct 7, 2025 | 56.89 | 58.19 | 56.89 | 57.22 | 57.22 | 0.09% | 7,007 |
| Oct 6, 2025 | 59.45 | 59.45 | 56.51 | 57.17 | 57.17 | -0.49% | 5,751 |
| 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% | 8,121 |
| Sep 30, 2025 | 58.90 | 59.05 | 56.20 | 56.88 | 56.88 | -1.96% | 13,258 |
| Sep 29, 2025 | 57.13 | 59.00 | 57.13 | 58.02 | 58.02 | 0.61% | 6,117 |
| Sep 26, 2025 | 59.39 | 59.40 | 57.51 | 57.67 | 57.67 | -1.27% | 11,046 |
| Sep 25, 2025 | 58.10 | 59.59 | 58.10 | 58.41 | 58.41 | -1.00% | 5,463 |
| Sep 24, 2025 | 60.68 | 60.68 | 58.00 | 59.00 | 59.00 | -0.07% | 6,741 |
| Sep 23, 2025 | 59.76 | 59.80 | 59.00 | 59.04 | 59.04 | -0.81% | 2,485 |
| Sep 22, 2025 | 59.76 | 60.40 | 58.85 | 59.52 | 59.52 | -0.72% | 7,885 |
| Sep 19, 2025 | 60.00 | 61.18 | 59.22 | 59.95 | 59.95 | 0.49% | 182,458 |
| Sep 18, 2025 | 60.00 | 61.17 | 59.62 | 59.66 | 59.66 | -0.83% | 8,791 |
| Sep 17, 2025 | 60.20 | 61.40 | 59.51 | 60.16 | 60.16 | -0.17% | 11,772 |
| Sep 16, 2025 | 60.25 | 61.76 | 60.12 | 60.26 | 60.26 | -0.77% | 7,901 |
| Sep 15, 2025 | 62.70 | 62.70 | 59.66 | 60.73 | 60.73 | -0.70% | 16,221 |
| 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% | 18,879 |
| Sep 8, 2025 | 62.55 | 62.55 | 60.01 | 60.40 | 60.40 | -2.04% | 13,757 |
| Sep 5, 2025 | 58.39 | 64.45 | 57.60 | 61.66 | 61.66 | 5.69% | 40,558 |
| Sep 4, 2025 | 59.90 | 59.90 | 58.27 | 58.34 | 58.34 | -1.03% | 2,396 |
| Sep 3, 2025 | 58.84 | 59.13 | 58.20 | 58.95 | 58.95 | 0.20% | 6,092 |
| Sep 2, 2025 | 59.56 | 59.80 | 58.10 | 58.83 | 58.83 | -0.37% | 5,219 |
| Sep 1, 2025 | 58.83 | 59.88 | 58.07 | 59.05 | 59.05 | 0.37% | 4,565 |
| Aug 29, 2025 | 59.39 | 59.79 | 58.50 | 58.83 | 58.83 | -1.19% | 1,656 |
| Aug 28, 2025 | 59.19 | 59.84 | 59.00 | 59.54 | 59.54 | 0.59% | 11,032 |
| Aug 26, 2025 | 60.18 | 60.18 | 58.12 | 59.19 | 59.19 | 0.32% | 11,781 |
| Aug 25, 2025 | 58.24 | 59.69 | 58.24 | 59.00 | 59.00 | -0.02% | 4,084 |
| Aug 22, 2025 | 59.57 | 59.78 | 58.10 | 59.01 | 59.01 | -0.92% | 4,259 |
| Aug 21, 2025 | 59.59 | 59.60 | 59.01 | 59.56 | 59.56 | - | 2,528 |
| Aug 20, 2025 | 59.51 | 59.74 | 59.00 | 59.56 | 59.56 | 0.05% | 6,876 |
| Aug 19, 2025 | 58.66 | 60.39 | 58.23 | 59.53 | 59.53 | 1.48% | 23,171 |
| Aug 18, 2025 | 60.92 | 60.92 | 58.53 | 58.66 | 58.66 | -2.78% | 12,448 |
| Aug 14, 2025 | 61.04 | 61.29 | 59.21 | 60.34 | 60.34 | -0.71% | 10,199 |