Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 342.50
+4.80 (1.42%)
Apr 15, 2026, 3:29 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 351.45 | 362.95 | 350.20 | 355.15 | 355.15 | 1.05% | 242,165 |
| Mar 18, 2026 | 343.90 | 354.90 | 343.45 | 351.45 | 351.45 | 2.12% | 107,578 |
| Mar 17, 2026 | 340.25 | 349.45 | 340.25 | 344.15 | 344.15 | 0.39% | 91,895 |
| Mar 16, 2026 | 343.10 | 347.75 | 338.85 | 342.80 | 342.80 | -1.08% | 107,642 |
| 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 |