Maheshwari Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.98	41.89	40.20	41.07	41.07	1.21%	14,058
Mar 5, 2026	40.00	41.79	39.11	40.58	40.58	2.24%	39,299
Mar 4, 2026	42.75	42.75	39.04	39.69	39.69	-4.36%	16,047
Mar 2, 2026	40.70	42.00	40.03	41.50	41.50	0.56%	14,355
Feb 27, 2026	42.01	42.50	40.55	41.27	41.27	-1.08%	9,989
Feb 26, 2026	41.78	42.98	41.60	41.72	41.72	-0.14%	9,867
Feb 25, 2026	43.70	43.70	41.30	41.78	41.78	-0.52%	18,210
Feb 24, 2026	44.50	44.50	41.90	42.00	42.00	-1.43%	6,003
Feb 23, 2026	43.34	44.50	42.15	42.61	42.61	-1.68%	15,595
Feb 20, 2026	44.15	44.16	42.80	43.34	43.34	-0.62%	4,291
Feb 19, 2026	44.01	45.31	43.51	43.61	43.61	-2.04%	3,744
Feb 18, 2026	44.49	45.70	43.65	44.52	44.52	1.30%	9,844
Feb 17, 2026	43.11	44.64	43.11	43.95	43.95	1.10%	3,075
Feb 16, 2026	44.00	44.79	43.05	43.47	43.47	0.74%	19,824
Feb 13, 2026	44.69	49.00	43.00	43.15	43.15	-1.10%	64,862
Feb 12, 2026	44.42	45.00	43.50	43.63	43.63	-3.00%	19,369
Feb 11, 2026	45.10	46.00	44.72	44.98	44.98	-0.27%	16,402
Feb 10, 2026	45.01	47.00	44.90	45.10	45.10	-0.84%	40,940
Feb 9, 2026	46.50	47.70	45.05	45.48	45.48	-1.71%	61,414
Feb 6, 2026	55.03	56.86	45.99	46.27	46.27	-12.37%	436,142
Feb 5, 2026	44.13	52.80	44.13	52.80	52.80	20.00%	297,360
Feb 4, 2026	43.99	44.50	43.23	44.00	44.00	0.07%	10,947
Feb 3, 2026	44.11	44.99	43.68	43.97	43.97	0.21%	6,393
Feb 2, 2026	43.90	44.05	43.13	43.88	43.88	-0.41%	13,835
Feb 1, 2026	45.75	45.75	43.50	44.06	44.06	-0.77%	4,813
Jan 30, 2026	43.50	44.90	43.04	44.40	44.40	1.95%	21,095
Jan 29, 2026	44.10	45.40	43.50	43.55	43.55	-2.16%	9,673
Jan 28, 2026	43.49	45.45	42.06	44.51	44.51	5.15%	6,295
Jan 27, 2026	44.00	44.78	42.20	42.33	42.33	-3.00%	2,745
Jan 23, 2026	44.90	45.91	43.11	43.64	43.64	-0.86%	12,744
Jan 22, 2026	46.05	46.05	44.00	44.02	44.02	-4.47%	11,544
Jan 21, 2026	42.65	48.50	41.00	46.08	46.08	8.04%	52,410
Jan 20, 2026	42.00	42.99	41.23	42.65	42.65	1.43%	10,555
Jan 19, 2026	43.55	43.55	41.25	42.05	42.05	-1.84%	7,903
Jan 16, 2026	43.23	44.65	42.80	42.84	42.84	-2.75%	9,581
Jan 14, 2026	43.75	44.79	43.75	44.05	44.05	0.48%	3,147
Jan 13, 2026	43.35	45.50	42.61	43.84	43.84	0.94%	33,722
Jan 12, 2026	45.21	45.70	42.20	43.43	43.43	-3.08%	40,067
Jan 9, 2026	46.52	47.23	44.40	44.81	44.81	-3.68%	15,152
Jan 8, 2026	47.60	47.60	46.20	46.52	46.52	-0.39%	6,694
Jan 7, 2026	47.06	47.88	46.10	46.70	46.70	-0.79%	7,617
Jan 6, 2026	47.36	47.84	47.00	47.07	47.07	-0.61%	4,536
Jan 5, 2026	47.05	48.66	47.05	47.36	47.36	-0.40%	6,108
Jan 2, 2026	47.33	48.46	47.00	47.55	47.55	0.46%	5,972
Jan 1, 2026	46.90	48.56	46.90	47.33	47.33	0.92%	9,088
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