Maheshwari Logistics Limited (NSE:MAHESHWARI)
India · Delayed Price · Currency is INR 72.10
-0.89 (-1.22%)
Jul 31, 2026, 3:29 PM IST
Maheshwari Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 72.01 | 73.50 | 72.01 | 73.14 | 73.14 | -0.03% | 15,229 |
| Jul 2, 2026 | 73.06 | 74.85 | 72.00 | 73.16 | 73.16 | 0.14% | 7,904 |
| Jul 1, 2026 | 75.00 | 75.00 | 73.00 | 73.06 | 73.06 | -2.23% | 11,309 |
| Jun 30, 2026 | 73.99 | 75.50 | 71.15 | 74.73 | 74.73 | 3.32% | 71,641 |
| Jun 29, 2026 | 73.71 | 74.07 | 72.00 | 72.33 | 72.33 | -2.36% | 30,541 |
| Jun 25, 2026 | 72.35 | 75.00 | 71.02 | 74.08 | 74.08 | 2.18% | 30,754 |
| Jun 24, 2026 | 70.05 | 73.90 | 70.05 | 72.50 | 72.50 | 0.43% | 42,187 |
| Jun 23, 2026 | 69.20 | 72.50 | 69.20 | 72.19 | 72.19 | 1.68% | 26,370 |
| Jun 22, 2026 | 72.01 | 73.50 | 69.05 | 71.00 | 71.00 | -1.40% | 18,709 |
| Jun 19, 2026 | 72.60 | 72.60 | 71.54 | 72.01 | 72.01 | -0.33% | 23,945 |
| Jun 18, 2026 | 72.75 | 72.76 | 71.05 | 72.25 | 72.25 | 1.29% | 65,279 |
| Jun 17, 2026 | 70.98 | 72.00 | 70.00 | 71.33 | 71.33 | 0.49% | 24,419 |
| Jun 16, 2026 | 72.96 | 72.96 | 70.00 | 70.98 | 70.98 | -0.73% | 37,741 |
| Jun 15, 2026 | 69.60 | 72.25 | 68.00 | 71.50 | 71.50 | 2.86% | 92,025 |
| Jun 12, 2026 | 68.20 | 72.00 | 68.00 | 69.51 | 69.51 | -1.10% | 19,481 |
| Jun 11, 2026 | 67.85 | 71.00 | 67.85 | 70.28 | 70.28 | 1.52% | 55,952 |
| Jun 10, 2026 | 69.05 | 70.95 | 67.10 | 69.23 | 69.23 | -0.23% | 45,357 |
| Jun 9, 2026 | 67.00 | 69.80 | 65.00 | 69.39 | 69.39 | 4.22% | 21,978 |
| Jun 8, 2026 | 68.84 | 71.50 | 66.05 | 66.58 | 66.58 | -3.42% | 101,383 |
| Jun 5, 2026 | 68.10 | 70.99 | 65.50 | 68.94 | 68.94 | -0.29% | 85,216 |
| Jun 4, 2026 | 64.35 | 70.00 | 63.56 | 69.14 | 69.14 | 8.78% | 245,420 |
| Jun 3, 2026 | 59.67 | 64.90 | 58.37 | 63.56 | 63.56 | 6.52% | 126,459 |
| Jun 2, 2026 | 56.36 | 60.00 | 56.10 | 59.67 | 59.67 | 3.92% | 62,019 |
| Jun 1, 2026 | 54.60 | 58.00 | 54.60 | 57.42 | 57.42 | 3.55% | 24,729 |
| May 29, 2026 | 54.50 | 56.40 | 54.50 | 55.45 | 55.45 | 0.09% | 13,167 |
| May 27, 2026 | 55.00 | 56.20 | 55.00 | 55.40 | 55.40 | 1.93% | 28,788 |
| May 26, 2026 | 54.54 | 55.78 | 54.00 | 54.35 | 54.35 | -0.26% | 5,210 |
| May 25, 2026 | 55.59 | 56.00 | 54.00 | 54.49 | 54.49 | -1.98% | 12,799 |
| May 22, 2026 | 54.60 | 56.00 | 54.16 | 55.59 | 55.59 | 1.02% | 5,809 |
| May 21, 2026 | 55.00 | 55.95 | 54.28 | 55.03 | 55.03 | -1.36% | 1,378 |