Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India flag India · Delayed Price · Currency is INR
353.85
+6.95 (2.00%)
Aug 26, 2025, 3:30 PM IST

NSE:MAHLIFE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025346.95356.65340.60353.85353.852.00%227,511
Aug 25, 2025349.90354.30340.00346.90346.900.03%317,970
Aug 22, 2025349.30349.95345.30346.80346.80-0.30%44,161
Aug 21, 2025357.30360.90345.25347.85347.85-1.86%126,918
Aug 20, 2025354.00360.95352.40354.45354.450.34%89,028
Aug 19, 2025342.45356.45341.10353.25353.253.41%148,149
Aug 18, 2025344.35347.25341.00341.60341.600.21%85,197
Aug 14, 2025345.00345.95340.00340.90340.90-0.41%54,396
Aug 13, 2025344.05346.40340.65342.30342.300.29%61,808
Aug 12, 2025348.00352.45340.10341.30341.30-1.97%131,283
Aug 11, 2025342.05356.00340.60348.15348.151.71%782,481
Aug 8, 2025345.00350.00341.00342.30342.30-1.31%73,697
Aug 7, 2025352.95352.95342.85346.85346.85-1.91%107,978
Aug 6, 2025355.00358.80348.00353.60353.60-0.73%94,746
Aug 5, 2025361.75362.90354.70356.20356.20-1.66%96,944
Aug 4, 2025370.00370.00360.85362.20362.20-1.64%77,436
Aug 1, 2025374.90378.75366.10368.25368.25-1.15%120,379
Jul 31, 2025355.00377.70353.00372.55372.552.70%170,090
Jul 30, 2025353.35363.80353.35362.75362.752.86%183,838
Jul 29, 2025361.00361.00351.55352.65352.65-2.42%232,334
Jul 28, 2025369.00369.00356.30361.40361.40-2.32%266,320
Jul 25, 2025378.00397.90363.70370.00370.00-2.35%1,112,959
Jul 24, 2025381.80381.80374.05378.90378.90-0.54%62,957
Jul 23, 2025386.10386.75376.35380.95380.95-1.30%134,626
Jul 22, 2025385.00389.00381.50385.95385.950.44%219,248
Jul 21, 2025382.55389.80378.05384.25384.250.34%519,069
Jul 18, 2025366.00386.35362.75382.95382.953.68%1,067,184
Jul 17, 2025372.30373.95367.60369.35366.55-0.01%162,339
Jul 16, 2025361.40370.50360.15369.40366.602.54%272,372
Jul 15, 2025358.30363.00358.30360.25357.520.54%85,338
Jul 14, 2025359.95360.40356.15358.30355.58-0.47%135,069
Jul 11, 2025361.30362.95355.60360.00357.27-0.03%116,411
Jul 10, 2025364.00366.30358.10360.10357.37-1.14%136,326
Jul 9, 2025364.40367.05361.50364.25361.490.18%124,513
Jul 8, 2025361.60365.05355.30363.60360.840.72%136,222
Jul 7, 2025364.20368.30358.30361.00358.26-0.15%275,432
Jul 4, 2025360.40364.50359.00361.55358.810.36%96,621
Jul 3, 2025367.00367.00358.70360.25357.52-1.19%134,527
Jul 2, 2025362.35365.80360.30364.60361.840.75%146,857
Jul 1, 2025361.00367.30358.30361.90359.160.17%395,066
Jun 30, 2025355.00362.75353.00361.30358.562.47%352,981
Jun 27, 2025374.90377.90351.05352.60349.93-2.38%1,581,592
Jun 26, 2025368.70373.30359.40361.20358.46-1.74%225,578
Jun 25, 2025363.00369.00361.80367.60364.811.76%328,226
Jun 24, 2025364.80367.95359.95361.25358.511.09%350,444
Jun 23, 2025352.00360.15351.15357.35354.640.11%244,788
Jun 20, 2025345.50358.65344.35356.95354.24-0.87%918,675
Jun 19, 2025363.60368.50355.10360.10357.37-0.84%315,733
Jun 18, 2025360.10363.90358.00363.15360.400.61%209,509
Jun 17, 2025364.60369.30359.45360.95358.21-0.50%337,873