Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 382.20
-0.90 (-0.23%)
Oct 17, 2025, 3:30 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 383.00 | 387.15 | 380.35 | 382.20 | 382.20 | -0.23% | 168,162 |
| 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% | 629,040 |
| 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% | 48,842 |
| Oct 8, 2025 | 361.35 | 364.20 | 358.05 | 360.00 | 360.00 | -0.37% | 53,979 |
| Oct 7, 2025 | 364.45 | 367.30 | 361.00 | 361.35 | 361.35 | -0.85% | 61,614 |
| Oct 6, 2025 | 367.80 | 369.80 | 362.45 | 364.45 | 364.45 | -0.79% | 85,234 |
| Oct 3, 2025 | 363.80 | 375.00 | 360.70 | 367.35 | 367.35 | 1.73% | 206,576 |
| Oct 1, 2025 | 354.40 | 361.90 | 353.90 | 361.10 | 361.10 | 2.19% | 83,269 |
| Sep 30, 2025 | 355.40 | 361.30 | 352.15 | 353.35 | 353.35 | -1.09% | 69,157 |
| Sep 29, 2025 | 359.85 | 366.10 | 355.60 | 357.25 | 357.25 | -0.72% | 101,854 |
| Sep 26, 2025 | 373.40 | 373.85 | 358.00 | 359.85 | 359.85 | -3.56% | 104,239 |
| Sep 25, 2025 | 371.80 | 374.80 | 368.00 | 373.15 | 373.15 | 0.74% | 81,480 |
| Sep 24, 2025 | 375.00 | 375.00 | 366.20 | 370.40 | 370.40 | -1.32% | 80,698 |
| Sep 23, 2025 | 372.00 | 378.00 | 370.15 | 375.35 | 375.35 | 0.47% | 110,102 |
| Sep 22, 2025 | 382.35 | 383.40 | 372.00 | 373.60 | 373.60 | -1.52% | 139,635 |
| Sep 19, 2025 | 384.40 | 386.00 | 378.00 | 379.35 | 379.35 | -1.31% | 427,616 |
| Sep 18, 2025 | 383.05 | 386.00 | 378.10 | 384.40 | 384.40 | 0.39% | 205,654 |
| Sep 17, 2025 | 379.45 | 393.80 | 378.10 | 382.90 | 382.90 | 3.65% | 1,544,057 |
| Sep 16, 2025 | 363.65 | 371.00 | 363.00 | 369.40 | 369.40 | 1.47% | 179,513 |
| Sep 15, 2025 | 365.35 | 369.80 | 362.05 | 364.05 | 364.05 | -0.36% | 180,042 |
| 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 |