Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 342.45
-4.10 (-1.18%)
Mar 16, 2026, 12:40 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 352.00 | 357.80 | 344.55 | 346.55 | 346.55 | -2.28% | 130,262 |
| Mar 12, 2026 | 353.75 | 359.30 | 350.50 | 354.65 | 354.65 | -0.80% | 66,144 |
| Mar 11, 2026 | 349.20 | 362.00 | 349.20 | 357.50 | 357.50 | 1.29% | 107,535 |
| Mar 10, 2026 | 350.05 | 356.30 | 348.05 | 352.95 | 352.95 | 1.26% | 89,873 |
| Mar 9, 2026 | 356.00 | 360.00 | 343.85 | 348.55 | 348.55 | -2.27% | 121,801 |
| Mar 6, 2026 | 356.75 | 359.65 | 353.00 | 356.65 | 356.65 | 0.45% | 71,219 |
| Mar 5, 2026 | 353.05 | 360.60 | 350.00 | 355.05 | 355.05 | 0.35% | 125,953 |
| Mar 4, 2026 | 343.10 | 357.40 | 341.05 | 353.80 | 353.80 | 1.65% | 215,074 |
| Mar 2, 2026 | 335.20 | 357.50 | 335.05 | 348.05 | 348.05 | -2.67% | 178,221 |
| Feb 27, 2026 | 367.40 | 370.25 | 355.25 | 357.60 | 357.60 | -2.84% | 394,491 |
| Feb 26, 2026 | 369.05 | 372.95 | 366.15 | 368.05 | 368.05 | -0.81% | 56,091 |
| Feb 25, 2026 | 368.25 | 374.50 | 368.10 | 371.05 | 371.05 | 0.35% | 49,419 |
| Feb 24, 2026 | 362.50 | 372.00 | 362.50 | 369.75 | 369.75 | 0.24% | 76,415 |
| Feb 23, 2026 | 370.05 | 373.80 | 366.25 | 368.85 | 368.85 | -0.08% | 88,273 |
| Feb 20, 2026 | 362.40 | 371.55 | 362.40 | 369.15 | 369.15 | 0.87% | 55,174 |
| Feb 19, 2026 | 366.95 | 371.95 | 363.10 | 365.95 | 365.95 | 0.76% | 120,530 |
| Feb 18, 2026 | 364.05 | 367.95 | 361.20 | 363.20 | 363.20 | -0.86% | 49,250 |
| Feb 17, 2026 | 361.30 | 368.55 | 360.95 | 366.35 | 366.35 | 0.63% | 52,279 |
| Feb 16, 2026 | 366.90 | 366.95 | 362.70 | 364.05 | 364.05 | -1.31% | 56,404 |
| Feb 13, 2026 | 366.00 | 372.95 | 360.35 | 368.90 | 368.90 | -0.38% | 106,764 |
| Feb 12, 2026 | 380.65 | 383.95 | 366.10 | 370.30 | 370.30 | -2.72% | 132,658 |
| Feb 11, 2026 | 385.00 | 388.40 | 378.80 | 380.65 | 380.65 | -1.67% | 158,335 |
| Feb 10, 2026 | 377.75 | 389.90 | 377.75 | 387.10 | 387.10 | 2.77% | 229,377 |
| Feb 9, 2026 | 370.00 | 381.65 | 368.85 | 376.65 | 376.65 | 1.96% | 151,572 |
| Feb 6, 2026 | 371.00 | 373.05 | 367.25 | 369.40 | 369.40 | -1.47% | 59,216 |
| Feb 5, 2026 | 372.00 | 378.95 | 368.80 | 374.90 | 374.90 | 0.33% | 92,610 |
| Feb 4, 2026 | 372.95 | 375.55 | 369.00 | 373.65 | 373.65 | 0.17% | 75,712 |
| Feb 3, 2026 | 388.00 | 399.00 | 367.10 | 373.00 | 373.00 | -2.39% | 499,190 |
| Feb 2, 2026 | 367.00 | 399.00 | 364.70 | 382.15 | 382.15 | 3.92% | 946,258 |
| Feb 1, 2026 | 363.05 | 374.35 | 358.00 | 367.75 | 367.75 | 0.14% | 80,746 |
| Jan 30, 2026 | 342.05 | 383.10 | 339.20 | 367.25 | 367.25 | 6.23% | 119,904 |
| Jan 29, 2026 | 350.00 | 353.95 | 342.70 | 345.70 | 345.70 | -2.55% | 81,409 |
| Jan 28, 2026 | 335.10 | 356.50 | 335.00 | 354.75 | 354.75 | 5.91% | 125,892 |
| Jan 27, 2026 | 345.10 | 345.10 | 331.00 | 334.95 | 334.95 | -2.94% | 129,840 |
| Jan 23, 2026 | 351.50 | 365.00 | 342.00 | 345.10 | 345.10 | -1.20% | 76,058 |
| Jan 22, 2026 | 343.45 | 352.45 | 343.40 | 349.30 | 349.30 | 1.70% | 81,310 |
| Jan 21, 2026 | 347.65 | 350.00 | 340.00 | 343.45 | 343.45 | -1.21% | 98,818 |
| Jan 20, 2026 | 359.00 | 360.80 | 345.00 | 347.65 | 347.65 | -3.80% | 102,372 |
| Jan 19, 2026 | 365.00 | 367.20 | 360.00 | 361.40 | 361.40 | -2.44% | 45,669 |
| Jan 16, 2026 | 375.00 | 375.30 | 368.00 | 370.45 | 370.45 | -1.54% | 57,151 |
| Jan 14, 2026 | 367.95 | 377.25 | 366.35 | 376.25 | 376.25 | 2.35% | 72,302 |
| Jan 13, 2026 | 370.00 | 372.45 | 365.00 | 367.60 | 367.60 | -0.96% | 82,431 |
| Jan 12, 2026 | 376.20 | 377.25 | 370.10 | 371.15 | 371.15 | -2.12% | 114,794 |
| Jan 9, 2026 | 388.00 | 390.55 | 377.85 | 379.20 | 379.20 | -3.02% | 104,192 |
| Jan 8, 2026 | 395.15 | 396.55 | 388.05 | 391.00 | 391.00 | -1.78% | 67,838 |
| Jan 7, 2026 | 393.00 | 401.65 | 388.00 | 398.10 | 398.10 | 0.78% | 162,102 |
| Jan 6, 2026 | 392.10 | 399.60 | 386.10 | 395.00 | 395.00 | 0.78% | 163,892 |
| Jan 5, 2026 | 395.00 | 398.80 | 390.40 | 391.95 | 391.95 | -0.80% | 134,322 |
| Jan 2, 2026 | 398.00 | 401.50 | 394.00 | 395.10 | 395.10 | 0.32% | 107,124 |
| Jan 1, 2026 | 394.60 | 399.80 | 392.00 | 393.85 | 393.85 | -0.19% | 64,604 |