Maheshwari Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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