Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 369.40
+5.35 (1.47%)
Sep 16, 2025, 3:30 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 365.35 | 369.80 | 362.05 | 364.05 | 364.05 | -0.36% | 179,917 |
| Sep 12, 2025 | 368.80 | 369.70 | 362.00 | 365.35 | 365.35 | 0.26% | 91,031 |
| Sep 11, 2025 | 373.70 | 376.00 | 363.40 | 364.40 | 364.40 | -2.12% | 145,584 |
| Sep 10, 2025 | 371.75 | 376.50 | 371.10 | 372.30 | 372.30 | 0.43% | 119,447 |
| Sep 9, 2025 | 373.80 | 374.00 | 366.00 | 370.70 | 370.70 | -0.08% | 95,840 |
| Sep 8, 2025 | 365.95 | 372.00 | 364.10 | 371.00 | 371.00 | 2.08% | 149,353 |
| Sep 5, 2025 | 356.45 | 365.00 | 354.30 | 363.45 | 363.45 | 1.98% | 135,226 |
| Sep 4, 2025 | 356.00 | 359.25 | 355.00 | 356.40 | 356.40 | 0.83% | 97,418 |
| Sep 3, 2025 | 350.90 | 355.75 | 349.90 | 353.45 | 353.45 | 1.01% | 100,053 |
| Sep 2, 2025 | 352.30 | 353.50 | 348.30 | 349.90 | 349.90 | 0.21% | 120,670 |
| Sep 1, 2025 | 354.70 | 354.70 | 346.85 | 349.15 | 349.15 | -0.23% | 86,175 |
| Aug 29, 2025 | 344.85 | 354.70 | 342.85 | 349.95 | 349.95 | 1.55% | 154,043 |
| Aug 28, 2025 | 355.00 | 359.00 | 340.50 | 344.60 | 344.60 | -2.61% | 413,533 |
| Aug 26, 2025 | 346.95 | 356.65 | 340.60 | 353.85 | 353.85 | 2.00% | 227,511 |
| Aug 25, 2025 | 349.90 | 354.30 | 340.00 | 346.90 | 346.90 | 0.03% | 317,970 |
| Aug 22, 2025 | 349.30 | 349.95 | 345.30 | 346.80 | 346.80 | -0.30% | 44,161 |
| Aug 21, 2025 | 357.30 | 360.90 | 345.25 | 347.85 | 347.85 | -1.86% | 126,918 |
| Aug 20, 2025 | 354.00 | 360.95 | 352.40 | 354.45 | 354.45 | 0.34% | 89,028 |
| Aug 19, 2025 | 342.45 | 356.45 | 341.10 | 353.25 | 353.25 | 3.41% | 148,149 |
| Aug 18, 2025 | 344.35 | 347.25 | 341.00 | 341.60 | 341.60 | 0.21% | 85,197 |
| Aug 14, 2025 | 345.00 | 345.95 | 340.00 | 340.90 | 340.90 | -0.41% | 54,396 |
| Aug 13, 2025 | 344.05 | 346.40 | 340.65 | 342.30 | 342.30 | 0.29% | 61,808 |
| Aug 12, 2025 | 348.00 | 352.45 | 340.10 | 341.30 | 341.30 | -1.97% | 131,283 |
| Aug 11, 2025 | 342.05 | 356.00 | 340.60 | 348.15 | 348.15 | 1.71% | 782,481 |
| Aug 8, 2025 | 345.00 | 350.00 | 341.00 | 342.30 | 342.30 | -1.31% | 73,697 |
| Aug 7, 2025 | 352.95 | 352.95 | 342.85 | 346.85 | 346.85 | -1.91% | 107,978 |
| Aug 6, 2025 | 355.00 | 358.80 | 348.00 | 353.60 | 353.60 | -0.73% | 94,746 |
| Aug 5, 2025 | 361.75 | 362.90 | 354.70 | 356.20 | 356.20 | -1.66% | 96,944 |
| Aug 4, 2025 | 370.00 | 370.00 | 360.85 | 362.20 | 362.20 | -1.64% | 77,436 |
| Aug 1, 2025 | 374.90 | 378.75 | 366.10 | 368.25 | 368.25 | -1.15% | 120,379 |
| Jul 31, 2025 | 355.00 | 377.70 | 353.00 | 372.55 | 372.55 | 2.70% | 170,090 |
| Jul 30, 2025 | 353.35 | 363.80 | 353.35 | 362.75 | 362.75 | 2.86% | 183,838 |
| Jul 29, 2025 | 361.00 | 361.00 | 351.55 | 352.65 | 352.65 | -2.42% | 232,334 |
| Jul 28, 2025 | 369.00 | 369.00 | 356.30 | 361.40 | 361.40 | -2.32% | 266,320 |
| Jul 25, 2025 | 378.00 | 397.90 | 363.70 | 370.00 | 370.00 | -2.35% | 1,112,959 |
| Jul 24, 2025 | 381.80 | 381.80 | 374.05 | 378.90 | 378.90 | -0.54% | 62,957 |
| Jul 23, 2025 | 386.10 | 386.75 | 376.35 | 380.95 | 380.95 | -1.30% | 134,626 |
| Jul 22, 2025 | 385.00 | 389.00 | 381.50 | 385.95 | 385.95 | 0.44% | 219,248 |
| Jul 21, 2025 | 382.55 | 389.80 | 378.05 | 384.25 | 384.25 | 0.34% | 519,069 |
| Jul 18, 2025 | 366.00 | 386.35 | 362.75 | 382.95 | 382.95 | 3.68% | 1,067,184 |
| Jul 17, 2025 | 372.30 | 373.95 | 367.60 | 369.35 | 366.55 | -0.01% | 162,339 |
| Jul 16, 2025 | 361.40 | 370.50 | 360.15 | 369.40 | 366.60 | 2.54% | 272,372 |
| Jul 15, 2025 | 358.30 | 363.00 | 358.30 | 360.25 | 357.52 | 0.54% | 85,338 |
| Jul 14, 2025 | 359.95 | 360.40 | 356.15 | 358.30 | 355.58 | -0.47% | 135,069 |
| Jul 11, 2025 | 361.30 | 362.95 | 355.60 | 360.00 | 357.27 | -0.03% | 116,411 |
| Jul 10, 2025 | 364.00 | 366.30 | 358.10 | 360.10 | 357.37 | -1.14% | 136,326 |
| Jul 9, 2025 | 364.40 | 367.05 | 361.50 | 364.25 | 361.49 | 0.18% | 124,513 |
| Jul 8, 2025 | 361.60 | 365.05 | 355.30 | 363.60 | 360.84 | 0.72% | 136,222 |
| Jul 7, 2025 | 364.20 | 368.30 | 358.30 | 361.00 | 358.26 | -0.15% | 275,432 |
| Jul 4, 2025 | 360.40 | 364.50 | 359.00 | 361.55 | 358.81 | 0.36% | 96,621 |