Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 70.71
-1.16 (-1.61%)
Sep 11, 2026, 3:21 PM IST
Maheshwari Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 71.52 | 72.00 | 70.50 | 70.71 | 70.71 | -1.61% | 5,358 |
| Sep 10, 2026 | 72.97 | 72.97 | 71.03 | 71.87 | 71.87 | 1.18% | 1,942 |
| Sep 9, 2026 | 72.48 | 72.48 | 71.01 | 71.03 | 71.03 | -2.01% | 1,103 |
| Sep 8, 2026 | 70.36 | 72.89 | 70.36 | 72.49 | 72.49 | 2.03% | 3,129 |
| Sep 7, 2026 | 71.01 | 72.93 | 71.01 | 71.05 | 71.05 | -1.61% | 9,419 |
| Sep 4, 2026 | 71.99 | 73.00 | 71.99 | 72.21 | 72.21 | -0.92% | 6,852 |
| Sep 3, 2026 | 70.71 | 72.88 | 70.71 | 72.88 | 72.88 | 1.39% | 6,139 |
| Sep 2, 2026 | 70.76 | 73.74 | 70.66 | 71.88 | 71.88 | 1.55% | 10,168 |
| Sep 1, 2026 | 70.52 | 72.97 | 70.52 | 70.78 | 70.78 | -1.19% | 4,495 |
| Aug 31, 2026 | 72.89 | 73.89 | 71.22 | 71.63 | 71.63 | -0.75% | 34,569 |
| Aug 28, 2026 | 70.65 | 72.80 | 70.65 | 72.17 | 72.17 | 0.24% | 5,030 |
| Aug 27, 2026 | 74.00 | 74.00 | 70.30 | 72.00 | 72.00 | -2.70% | 25,253 |
| Aug 26, 2026 | 74.95 | 74.96 | 74.00 | 74.00 | 74.00 | -1.28% | 5,547 |
| Aug 25, 2026 | 75.24 | 76.81 | 74.01 | 74.96 | 74.96 | 0.55% | 32,120 |
| Aug 24, 2026 | 73.00 | 75.00 | 73.00 | 74.55 | 74.55 | 1.59% | 24,752 |
| Aug 21, 2026 | 73.00 | 73.50 | 70.20 | 73.38 | 73.38 | 0.49% | 47,447 |
| Aug 20, 2026 | 71.02 | 74.19 | 71.02 | 73.02 | 73.02 | 0.86% | 16,749 |
| Aug 19, 2026 | 72.30 | 72.40 | 71.51 | 72.40 | 72.40 | -0.14% | 7,936 |
| Aug 18, 2026 | 72.72 | 72.99 | 70.79 | 72.50 | 72.50 | 0.69% | 17,674 |
| Aug 17, 2026 | 71.00 | 72.75 | 71.00 | 72.00 | 72.00 | -0.69% | 12,411 |
| Aug 14, 2026 | 72.50 | 72.55 | 70.10 | 72.50 | 72.50 | -0.70% | 24,666 |
| Aug 13, 2026 | 74.48 | 74.48 | 71.30 | 73.01 | 73.01 | -0.05% | 6,502 |
| Aug 12, 2026 | 74.39 | 74.39 | 71.56 | 73.05 | 73.05 | 0.07% | 10,475 |
| Aug 11, 2026 | 72.10 | 73.50 | 71.62 | 73.00 | 73.00 | - | 5,182 |
| Aug 10, 2026 | 74.90 | 74.90 | 71.26 | 73.00 | 73.00 | 0.19% | 5,167 |
| Aug 7, 2026 | 72.00 | 73.00 | 71.58 | 72.86 | 72.86 | -0.19% | 17,442 |
| Aug 6, 2026 | 71.60 | 73.01 | 71.60 | 73.00 | 73.00 | - | 10,801 |
| Aug 5, 2026 | 74.98 | 74.98 | 73.00 | 73.00 | 73.00 | - | 13,043 |
| Aug 4, 2026 | 71.52 | 73.50 | 71.52 | 73.00 | 73.00 | - | 13,067 |
| Aug 3, 2026 | 72.63 | 73.50 | 71.20 | 73.00 | 73.00 | 0.01% | 45,196 |
| Jul 31, 2026 | 72.98 | 73.35 | 71.25 | 72.99 | 72.99 | - | 25,256 |
| Jul 30, 2026 | 72.90 | 73.50 | 72.90 | 72.99 | 72.99 | -0.01% | 24,677 |
| Jul 29, 2026 | 72.60 | 73.01 | 72.60 | 73.00 | 73.00 | -0.01% | 21,102 |
| Jul 28, 2026 | 72.10 | 73.75 | 69.83 | 73.01 | 73.01 | -0.67% | 36,127 |
| Jul 27, 2026 | 73.50 | 73.50 | 72.11 | 73.50 | 73.50 | 0.48% | 6,559 |
| Jul 24, 2026 | 71.26 | 73.36 | 71.01 | 73.15 | 73.15 | 0.21% | 11,905 |
| Jul 23, 2026 | 71.56 | 73.00 | 70.30 | 73.00 | 73.00 | - | 30,573 |
| Jul 22, 2026 | 73.00 | 74.29 | 73.00 | 73.00 | 73.00 | - | 4,524 |
| Jul 21, 2026 | 71.01 | 73.50 | 71.01 | 73.00 | 73.00 | - | 12,973 |
| Jul 20, 2026 | 73.10 | 73.30 | 71.53 | 73.00 | 73.00 | - | 9,654 |
| Jul 17, 2026 | 73.02 | 73.87 | 73.00 | 73.00 | 73.00 | -1.24% | 20,614 |
| Jul 16, 2026 | 74.90 | 74.90 | 73.00 | 73.92 | 73.92 | 0.94% | 12,228 |
| Jul 15, 2026 | 73.00 | 75.00 | 70.02 | 73.23 | 73.23 | 0.32% | 17,832 |
| Jul 14, 2026 | 72.64 | 74.00 | 72.64 | 73.00 | 73.00 | - | 18,301 |
| Jul 13, 2026 | 74.43 | 74.46 | 73.00 | 73.00 | 73.00 | - | 19,230 |
| Jul 10, 2026 | 73.25 | 73.90 | 73.00 | 73.00 | 73.00 | -0.19% | 17,974 |
| Jul 9, 2026 | 71.37 | 73.40 | 71.37 | 73.14 | 73.14 | 2.48% | 15,740 |
| Jul 8, 2026 | 73.04 | 73.04 | 70.11 | 71.37 | 71.37 | -2.29% | 26,795 |
| Jul 7, 2026 | 73.00 | 73.50 | 72.51 | 73.04 | 73.04 | 0.05% | 20,989 |
| Jul 6, 2026 | 71.02 | 73.98 | 71.02 | 73.00 | 73.00 | -0.19% | 14,288 |