Maheshwari Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	54.06	56.00	53.00	55.79	55.79	1.53%	20,377
May 19, 2026	54.38	55.10	53.50	54.95	54.95	2.79%	16,984
May 18, 2026	53.48	53.79	51.52	53.46	53.46	2.37%	33,284
May 15, 2026	53.86	53.86	52.00	52.22	52.22	0.46%	3,514
May 14, 2026	52.00	53.61	51.51	51.98	51.98	-1.07%	13,571
May 13, 2026	53.48	53.48	51.16	52.54	52.54	0.69%	6,539
May 12, 2026	52.00	53.00	51.46	52.18	52.18	-0.72%	10,661
May 11, 2026	53.11	53.99	52.15	52.56	52.56	-2.95%	4,226
May 8, 2026	53.11	54.90	52.90	54.16	54.16	0.09%	15,020
May 7, 2026	53.00	55.89	52.50	54.11	54.11	2.99%	22,464
May 6, 2026	52.12	54.00	52.12	52.54	52.54	-0.47%	26,459
May 5, 2026	53.80	53.80	52.00	52.79	52.79	0.96%	6,680
May 4, 2026	51.92	53.50	50.63	52.29	52.29	2.01%	31,976
Apr 30, 2026	51.35	51.99	50.35	51.26	51.26	1.30%	11,990
Apr 29, 2026	50.51	51.81	50.15	50.60	50.60	0.20%	3,701
Apr 28, 2026	50.13	50.98	50.13	50.50	50.50	0.26%	3,947
Apr 27, 2026	49.30	51.35	49.30	50.37	50.37	0.62%	35,714
Apr 24, 2026	50.51	51.01	50.00	50.06	50.06	-0.04%	6,399
Apr 23, 2026	50.89	51.75	50.00	50.08	50.08	-1.32%	15,466
Apr 22, 2026	50.51	51.70	50.27	50.75	50.75	0.48%	2,890
Apr 21, 2026	49.51	51.66	49.51	50.51	50.51	1.00%	29,867
Apr 20, 2026	49.11	51.25	47.61	50.01	50.01	-0.14%	23,092
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