NSE:MAHLIFE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	336.40	344.70	336.00	338.50	338.50	0.62%	107,921
Jun 4, 2026	334.70	337.95	332.50	336.40	336.40	0.51%	34,072
Jun 3, 2026	335.20	340.90	330.45	334.70	334.70	-0.74%	94,897
Jun 2, 2026	331.05	338.85	330.00	337.20	337.20	0.46%	65,662
Jun 1, 2026	333.60	340.15	333.00	335.65	335.65	0.89%	78,427
May 29, 2026	347.00	347.00	330.60	332.70	332.70	-2.75%	525,023
May 27, 2026	341.35	345.00	341.00	342.10	342.10	0.23%	72,664
May 26, 2026	338.00	346.00	338.00	341.30	341.30	1.49%	202,487
May 25, 2026	340.00	345.90	334.50	336.30	336.30	-1.38%	160,208
May 22, 2026	335.70	344.40	332.55	341.00	341.00	2.22%	132,729
May 21, 2026	330.85	334.95	328.65	333.60	333.60	2.11%	91,755
May 20, 2026	326.00	331.85	325.00	326.70	326.70	-0.67%	87,552
May 19, 2026	322.50	333.40	322.30	328.90	328.90	1.68%	77,623
May 18, 2026	320.00	325.50	318.20	323.45	323.45	-0.92%	115,710
May 15, 2026	324.00	332.55	324.00	326.45	326.45	0.79%	132,762
May 14, 2026	325.00	331.70	319.85	323.90	323.90	-0.51%	177,482
May 13, 2026	324.60	329.45	323.15	325.55	325.55	0.51%	272,334
May 12, 2026	337.00	337.00	322.75	323.90	323.90	-2.72%	230,827
May 11, 2026	334.70	339.00	326.50	332.95	332.95	-0.52%	433,168
May 8, 2026	344.90	344.90	331.00	334.70	334.70	-3.00%	260,325
May 7, 2026	345.30	346.00	338.20	345.05	345.05	2.21%	346,059
May 6, 2026	329.85	339.75	327.35	337.60	337.60	3.16%	242,641
May 5, 2026	335.00	336.00	325.00	327.25	327.25	-2.56%	250,692
May 4, 2026	341.90	346.90	334.25	335.85	335.85	-1.37%	228,173
Apr 30, 2026	345.00	346.00	337.35	340.50	340.50	-1.19%	141,011
Apr 29, 2026	345.95	348.00	338.10	344.60	344.60	1.37%	530,529
Apr 28, 2026	326.50	343.60	323.25	339.95	339.95	3.91%	599,839
Apr 27, 2026	317.90	330.00	315.40	327.15	327.15	2.91%	343,580
Apr 24, 2026	326.25	327.85	314.95	317.90	317.90	-1.72%	251,696
Apr 23, 2026	318.05	330.50	317.50	323.45	323.45	1.11%	178,363
Apr 22, 2026	324.95	325.85	317.05	319.90	319.90	-1.25%	255,066
Apr 21, 2026	320.45	327.95	317.15	323.95	323.95	1.00%	329,288
Apr 20, 2026	325.45	325.95	315.75	320.75	320.75	-1.35%	419,502
Apr 17, 2026	331.60	331.60	323.00	325.15	325.15	-0.90%	345,420
Apr 16, 2026	342.50	342.50	322.65	328.10	328.10	-4.20%	1,450,215
Apr 15, 2026	339.25	353.55	339.25	342.50	342.50	1.42%	237,000
Apr 13, 2026	342.45	344.00	332.05	337.70	337.70	-2.03%	203,846
Apr 10, 2026	341.75	347.80	341.00	344.70	344.70	0.97%	132,663
Apr 9, 2026	349.50	349.50	339.35	341.40	341.40	-1.61%	74,562
Apr 8, 2026	354.90	354.90	343.10	347.00	347.00	0.62%	184,393
Apr 7, 2026	328.00	350.70	323.75	344.85	344.85	4.90%	514,335
Apr 6, 2026	317.00	330.80	311.15	328.75	328.75	2.91%	136,008
Apr 2, 2026	312.00	323.90	302.50	319.45	319.45	1.28%	111,190
Apr 1, 2026	296.10	318.00	296.10	315.40	315.40	7.19%	200,751
Mar 30, 2026	307.00	307.00	286.80	294.25	294.25	-5.23%	366,023
Mar 27, 2026	333.05	333.05	307.15	310.50	310.50	-7.95%	725,359
Mar 25, 2026	333.25	343.55	330.20	337.30	337.30	2.87%	128,842
Mar 24, 2026	329.05	336.00	324.10	327.90	327.90	1.16%	117,791
Mar 23, 2026	339.00	339.00	321.60	324.15	324.15	-5.05%	121,540
Mar 20, 2026	358.00	358.10	338.35	341.40	341.40	-3.87%	97,690