Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 400.00
+3.20 (0.81%)
Dec 19, 2025, 3:30 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 402.00 | 403.00 | 392.50 | 396.80 | 396.80 | -0.64% | 129,309 |
| Dec 17, 2025 | 394.20 | 399.90 | 393.80 | 399.35 | 399.35 | 0.68% | 67,739 |
| Dec 16, 2025 | 399.85 | 399.85 | 394.10 | 396.65 | 396.65 | -0.99% | 76,834 |
| Dec 15, 2025 | 401.35 | 404.35 | 397.60 | 400.60 | 400.60 | -0.19% | 73,497 |
| Dec 12, 2025 | 405.00 | 407.75 | 400.15 | 401.35 | 401.35 | -0.73% | 127,351 |
| Dec 11, 2025 | 402.80 | 410.00 | 398.55 | 404.30 | 404.30 | -0.02% | 107,693 |
| Dec 10, 2025 | 404.00 | 410.00 | 402.00 | 404.40 | 404.40 | -0.04% | 156,344 |
| Dec 9, 2025 | 396.05 | 411.70 | 386.65 | 404.55 | 404.55 | 2.15% | 261,831 |
| Dec 8, 2025 | 412.60 | 412.60 | 392.65 | 396.05 | 396.05 | -4.01% | 280,127 |
| Dec 5, 2025 | 418.40 | 419.05 | 409.95 | 412.60 | 412.60 | -1.26% | 128,478 |
| Dec 4, 2025 | 417.40 | 421.00 | 412.00 | 417.85 | 417.85 | -0.63% | 125,469 |
| Dec 3, 2025 | 422.95 | 424.65 | 415.00 | 420.50 | 420.50 | 0.23% | 126,632 |
| Dec 2, 2025 | 424.55 | 424.60 | 414.05 | 419.55 | 419.55 | -0.51% | 185,077 |
| Dec 1, 2025 | 422.75 | 427.05 | 419.95 | 421.70 | 421.70 | 0.55% | 294,432 |
| Nov 28, 2025 | 416.35 | 426.75 | 412.50 | 419.40 | 419.40 | 0.79% | 497,032 |
| Nov 27, 2025 | 406.75 | 417.85 | 401.25 | 416.10 | 416.10 | 2.55% | 367,472 |
| Nov 26, 2025 | 390.10 | 407.60 | 388.05 | 405.75 | 405.75 | 3.80% | 210,387 |
| Nov 25, 2025 | 390.50 | 397.00 | 386.00 | 390.90 | 390.90 | -0.87% | 93,829 |
| Nov 24, 2025 | 392.00 | 399.10 | 387.20 | 394.35 | 394.35 | 1.44% | 365,559 |
| Nov 21, 2025 | 383.25 | 392.95 | 377.20 | 388.75 | 388.75 | 2.07% | 157,422 |
| Nov 20, 2025 | 386.50 | 389.05 | 379.40 | 380.85 | 380.85 | -1.70% | 144,219 |
| Nov 19, 2025 | 392.90 | 395.80 | 385.10 | 387.45 | 387.45 | -1.59% | 97,007 |
| Nov 18, 2025 | 400.00 | 400.65 | 390.50 | 393.70 | 393.70 | -1.13% | 151,054 |
| Nov 17, 2025 | 390.50 | 399.00 | 386.00 | 398.20 | 398.20 | 1.53% | 113,199 |
| Nov 14, 2025 | 386.95 | 394.60 | 385.00 | 392.20 | 392.20 | 1.51% | 73,728 |
| Nov 13, 2025 | 388.35 | 395.25 | 385.20 | 386.35 | 386.35 | -0.51% | 114,438 |
| Nov 12, 2025 | 395.10 | 398.05 | 384.00 | 388.35 | 388.35 | -1.26% | 159,856 |
| Nov 11, 2025 | 398.80 | 401.75 | 392.00 | 393.30 | 393.30 | -1.14% | 87,083 |
| Nov 10, 2025 | 399.45 | 406.70 | 395.00 | 397.85 | 397.85 | 0.10% | 280,317 |
| Nov 7, 2025 | 400.60 | 401.95 | 389.95 | 397.45 | 397.45 | -1.02% | 146,808 |
| Nov 6, 2025 | 408.60 | 410.30 | 397.35 | 401.55 | 401.55 | -1.71% | 182,543 |
| Nov 4, 2025 | 410.00 | 417.85 | 404.35 | 408.55 | 408.55 | 0.80% | 445,079 |
| Nov 3, 2025 | 392.50 | 412.00 | 390.00 | 405.30 | 405.30 | 5.05% | 1,185,984 |
| Oct 31, 2025 | 390.00 | 391.60 | 384.45 | 385.80 | 385.80 | 0.48% | 93,493 |
| Oct 30, 2025 | 386.40 | 390.60 | 380.20 | 383.95 | 383.95 | -0.90% | 105,758 |
| Oct 29, 2025 | 386.00 | 390.00 | 384.20 | 387.45 | 387.45 | 0.38% | 54,669 |
| Oct 28, 2025 | 386.60 | 388.25 | 384.35 | 386.00 | 386.00 | -0.21% | 59,774 |
| Oct 27, 2025 | 383.85 | 390.00 | 381.00 | 386.80 | 386.80 | 0.77% | 74,487 |
| Oct 24, 2025 | 385.00 | 388.95 | 379.20 | 383.85 | 383.85 | -0.78% | 105,386 |
| Oct 23, 2025 | 395.00 | 395.80 | 385.10 | 386.85 | 386.85 | -1.34% | 212,335 |
| Oct 21, 2025 | 385.40 | 402.90 | 381.00 | 392.10 | 392.10 | 1.74% | 150,553 |
| Oct 20, 2025 | 383.00 | 387.15 | 379.70 | 385.40 | 385.40 | 0.84% | 115,248 |
| Oct 17, 2025 | 383.00 | 387.15 | 380.35 | 382.20 | 382.20 | -0.23% | 167,855 |
| Oct 16, 2025 | 384.95 | 387.50 | 381.00 | 383.10 | 383.10 | 0.14% | 244,063 |
| Oct 15, 2025 | 370.50 | 387.90 | 364.00 | 382.55 | 382.55 | 3.91% | 400,484 |
| Oct 14, 2025 | 374.00 | 376.05 | 365.00 | 368.15 | 368.15 | -1.76% | 628,704 |
| Oct 13, 2025 | 380.00 | 385.00 | 371.35 | 374.75 | 374.75 | 1.34% | 838,413 |
| Oct 10, 2025 | 355.20 | 374.10 | 354.80 | 369.80 | 369.80 | 3.67% | 219,011 |
| Oct 9, 2025 | 356.25 | 361.15 | 355.00 | 356.70 | 356.70 | -0.92% | 48,840 |
| Oct 8, 2025 | 361.35 | 364.20 | 358.05 | 360.00 | 360.00 | -0.37% | 53,972 |