Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 60.69
+0.53 (0.88%)
Sep 18, 2025, 11:11 AM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 60.56 | 61.20 | 59.90 | 60.77 | 60.77 | 0.35% | 3,900 |
| Aug 12, 2025 | 60.00 | 62.39 | 59.75 | 60.56 | 60.56 | -0.51% | 13,627 |
| Aug 11, 2025 | 60.25 | 61.95 | 58.70 | 60.87 | 60.87 | 2.18% | 8,700 |
| Aug 8, 2025 | 59.83 | 60.20 | 59.32 | 59.57 | 59.57 | -0.25% | 6,493 |
| Aug 7, 2025 | 60.05 | 60.30 | 59.22 | 59.72 | 59.72 | -0.08% | 2,982 |
| Aug 6, 2025 | 60.32 | 60.35 | 59.15 | 59.77 | 59.77 | 0.23% | 7,382 |
| Aug 5, 2025 | 61.84 | 61.84 | 59.05 | 59.63 | 59.63 | -1.73% | 22,020 |
| Aug 4, 2025 | 60.16 | 61.50 | 60.16 | 60.68 | 60.68 | -0.23% | 8,530 |
| 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 |