Maheshwari Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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