Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 350.40
+7.20 (2.10%)
Oct 16, 2026, 3:29 PM IST
NSE:MAHLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 339.20 | 351.70 | 339.20 | 350.40 | 350.40 | 2.10% | 149,671 |
| Oct 15, 2026 | 348.00 | 351.25 | 341.20 | 343.20 | 343.20 | -1.17% | 135,792 |
| Oct 14, 2026 | 352.25 | 353.95 | 345.15 | 347.25 | 347.25 | -0.91% | 61,847 |
| Oct 13, 2026 | 346.00 | 352.40 | 341.50 | 350.45 | 350.45 | 1.14% | 70,046 |
| Oct 12, 2026 | 349.10 | 355.10 | 344.40 | 346.50 | 346.50 | -0.74% | 62,867 |
| Oct 9, 2026 | 341.10 | 350.70 | 335.70 | 349.10 | 349.10 | 2.05% | 544,305 |
| Oct 8, 2026 | 351.10 | 353.65 | 339.10 | 342.10 | 342.10 | -2.56% | 201,761 |
| Oct 7, 2026 | 356.95 | 360.95 | 348.50 | 351.10 | 351.10 | -0.31% | 259,250 |
| Oct 6, 2026 | 351.00 | 353.70 | 346.05 | 352.20 | 352.20 | 0.31% | 101,799 |
| Oct 5, 2026 | 351.50 | 358.50 | 346.75 | 351.10 | 351.10 | -0.01% | 150,642 |
| Oct 1, 2026 | 357.10 | 364.85 | 345.85 | 351.15 | 351.15 | -2.54% | 103,902 |
| Sep 30, 2026 | 357.20 | 362.70 | 353.05 | 360.30 | 360.30 | -0.19% | 92,476 |
| Sep 29, 2026 | 361.00 | 364.10 | 354.40 | 361.00 | 361.00 | -0.58% | 88,650 |
| Sep 28, 2026 | 355.00 | 363.95 | 348.10 | 363.10 | 363.10 | 1.75% | 130,765 |
| Sep 25, 2026 | 353.00 | 363.50 | 352.00 | 356.85 | 356.85 | 0.83% | 155,801 |
| Sep 24, 2026 | 356.60 | 360.55 | 347.85 | 353.90 | 353.90 | -0.76% | 68,743 |
| Sep 23, 2026 | 358.10 | 361.65 | 352.15 | 356.60 | 356.60 | -0.68% | 86,955 |
| Sep 22, 2026 | 360.85 | 363.60 | 356.25 | 359.05 | 359.05 | -0.99% | 68,310 |
| Sep 21, 2026 | 367.75 | 368.50 | 358.10 | 362.65 | 362.65 | -1.02% | 96,705 |
| Sep 18, 2026 | 364.00 | 371.00 | 356.85 | 366.40 | 366.40 | 0.74% | 140,424 |
| Sep 17, 2026 | 344.15 | 366.80 | 342.95 | 363.70 | 363.70 | 5.68% | 157,306 |
| Sep 16, 2026 | 348.60 | 353.40 | 339.00 | 344.15 | 344.15 | -0.51% | 77,651 |
| Sep 15, 2026 | 353.10 | 363.45 | 345.05 | 345.90 | 345.90 | -2.03% | 92,194 |
| Sep 11, 2026 | 359.60 | 360.00 | 349.10 | 353.05 | 353.05 | -1.84% | 105,958 |
| Sep 10, 2026 | 366.15 | 370.00 | 358.10 | 359.65 | 359.65 | -2.82% | 68,036 |
| Sep 9, 2026 | 364.15 | 373.00 | 361.20 | 370.10 | 370.10 | 1.08% | 147,985 |
| Sep 8, 2026 | 360.25 | 368.95 | 356.30 | 366.15 | 366.15 | 1.67% | 64,994 |
| Sep 7, 2026 | 362.40 | 369.00 | 355.15 | 360.15 | 360.15 | -0.62% | 65,575 |
| Sep 4, 2026 | 365.00 | 366.70 | 360.15 | 362.40 | 362.40 | -0.19% | 37,464 |
| Sep 3, 2026 | 357.40 | 363.60 | 355.50 | 363.10 | 363.10 | 1.14% | 69,350 |
| Sep 2, 2026 | 357.00 | 361.00 | 352.05 | 359.00 | 359.00 | 0.57% | 73,364 |
| Sep 1, 2026 | 363.90 | 367.05 | 355.00 | 356.95 | 356.95 | -2.38% | 104,343 |
| Aug 31, 2026 | 367.00 | 369.00 | 360.65 | 365.65 | 365.65 | -0.52% | 110,729 |
| Aug 28, 2026 | 369.85 | 371.80 | 367.00 | 367.55 | 367.55 | -0.30% | 27,344 |
| Aug 27, 2026 | 371.25 | 376.45 | 368.00 | 368.65 | 368.65 | -0.70% | 63,804 |
| Aug 26, 2026 | 380.95 | 380.95 | 368.50 | 371.25 | 371.25 | -1.41% | 94,343 |
| Aug 25, 2026 | 379.15 | 383.00 | 375.00 | 376.55 | 376.55 | -0.69% | 81,225 |
| Aug 24, 2026 | 379.80 | 386.65 | 374.15 | 379.15 | 379.15 | -0.17% | 95,846 |
| Aug 21, 2026 | 378.30 | 382.50 | 374.50 | 379.80 | 379.80 | 0.69% | 82,150 |
| Aug 20, 2026 | 373.70 | 380.85 | 372.20 | 377.20 | 377.20 | 0.94% | 56,452 |
| Aug 19, 2026 | 380.25 | 385.00 | 368.35 | 373.70 | 373.70 | -2.72% | 554,824 |
| Aug 18, 2026 | 391.00 | 391.00 | 381.10 | 384.15 | 384.15 | -0.65% | 92,716 |
| Aug 17, 2026 | 386.10 | 390.25 | 375.35 | 386.65 | 386.65 | 0.45% | 125,955 |
| Aug 14, 2026 | 386.00 | 386.40 | 383.00 | 384.90 | 384.90 | 0.30% | 43,419 |
| Aug 13, 2026 | 385.95 | 385.95 | 380.40 | 383.75 | 383.75 | 0.24% | 96,494 |
| Aug 12, 2026 | 383.00 | 385.75 | 378.10 | 382.85 | 382.85 | 0.05% | 69,600 |
| Aug 11, 2026 | 389.70 | 389.70 | 379.95 | 382.65 | 382.65 | -1.09% | 72,387 |
| Aug 10, 2026 | 387.35 | 397.55 | 385.00 | 386.85 | 386.85 | 0.08% | 141,747 |
| Aug 7, 2026 | 386.40 | 396.40 | 384.00 | 386.55 | 386.55 | 0.04% | 104,547 |
| Aug 6, 2026 | 384.00 | 388.95 | 380.80 | 386.40 | 386.40 | 0.93% | 134,129 |