Maheshwari Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	48.00	50.50	48.00	50.08	50.08	3.17%	22,459
Apr 16, 2026	47.50	49.13	47.50	48.54	48.54	0.89%	6,184
Apr 15, 2026	45.52	48.50	45.52	48.11	48.11	4.56%	9,912
Apr 13, 2026	46.98	46.98	45.10	46.01	46.01	-2.11%	2,653
Apr 10, 2026	45.61	47.49	45.61	47.00	47.00	1.75%	4,007
Apr 9, 2026	47.44	47.45	45.61	46.19	46.19	0.85%	5,092
Apr 8, 2026	46.00	47.88	45.11	45.80	45.80	0.57%	8,087
Apr 7, 2026	44.03	45.99	44.03	45.54	45.54	1.40%	5,080
Apr 6, 2026	43.12	45.52	42.32	44.91	44.91	1.95%	6,245
Apr 2, 2026	44.05	44.80	43.70	44.05	44.05	-0.02%	2,809
Apr 1, 2026	45.96	45.96	43.11	44.06	44.06	1.50%	6,009
Mar 30, 2026	43.26	44.50	42.10	43.41	43.41	0.30%	43,736
Mar 27, 2026	43.17	44.80	42.50	43.28	43.28	-1.30%	49,239
Mar 25, 2026	42.99	44.99	42.12	43.85	43.85	1.98%	136,592
Mar 24, 2026	42.55	44.00	42.09	43.00	43.00	0.75%	10,917
Mar 23, 2026	44.35	44.35	42.11	42.68	42.68	-3.29%	36,197
Mar 20, 2026	42.54	45.00	42.54	44.13	44.13	2.18%	122,558
Mar 19, 2026	45.00	46.44	42.00	43.19	43.19	-4.04%	251,308
Mar 18, 2026	44.07	46.98	44.07	45.01	45.01	0.92%	84,985
Mar 17, 2026	42.71	47.94	41.13	44.60	44.60	4.72%	171,343
Mar 16, 2026	40.67	43.80	40.31	42.59	42.59	2.58%	23,972
Mar 13, 2026	41.24	42.00	39.81	41.52	41.52	2.98%	21,839
Mar 12, 2026	40.94	41.70	40.00	40.32	40.32	-1.54%	16,830
Mar 11, 2026	42.11	42.86	40.21	40.95	40.95	-2.89%	25,101
Mar 10, 2026	43.98	43.98	41.50	42.17	42.17	0.40%	3,106
Mar 9, 2026	41.12	42.74	39.50	42.00	42.00	2.26%	35,217
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