Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 345.90
-7.15 (-2.03%)
Sep 15, 2026, 3:30 PM IST
NSE:MAHLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 400.95 | 400.95 | 380.05 | 382.85 | 382.85 | -3.70% | 352,224 |
| Aug 4, 2026 | 401.00 | 401.40 | 394.65 | 397.55 | 397.55 | -0.18% | 131,736 |
| Aug 3, 2026 | 395.00 | 400.00 | 391.05 | 398.25 | 398.25 | 1.43% | 142,818 |
| Jul 31, 2026 | 388.60 | 394.15 | 382.15 | 392.65 | 392.65 | 1.88% | 178,552 |
| Jul 30, 2026 | 387.35 | 388.60 | 382.15 | 385.40 | 385.40 | -0.50% | 72,952 |
| Jul 29, 2026 | 384.05 | 389.80 | 380.05 | 387.35 | 387.35 | 1.87% | 169,028 |
| Jul 28, 2026 | 382.00 | 382.55 | 375.80 | 380.25 | 380.25 | - | 125,243 |
| Jul 27, 2026 | 380.00 | 384.05 | 373.30 | 380.25 | 380.25 | 1.49% | 485,785 |
| Jul 24, 2026 | 377.50 | 381.85 | 364.00 | 374.65 | 374.65 | -0.75% | 560,925 |
| Jul 23, 2026 | 375.00 | 408.00 | 370.15 | 377.50 | 377.50 | 0.91% | 3,912,034 |
| Jul 22, 2026 | 371.90 | 377.60 | 366.10 | 374.10 | 374.10 | 1.33% | 168,313 |
| Jul 21, 2026 | 370.00 | 376.40 | 366.25 | 369.20 | 369.20 | -1.07% | 378,657 |
| Jul 20, 2026 | 371.35 | 376.85 | 366.05 | 373.20 | 373.20 | -0.08% | 61,321 |
| Jul 17, 2026 | 377.25 | 378.30 | 370.10 | 373.50 | 373.50 | -0.99% | 79,248 |
| Jul 16, 2026 | 371.65 | 379.80 | 371.65 | 377.25 | 377.25 | 1.51% | 76,644 |
| Jul 15, 2026 | 372.40 | 377.45 | 370.00 | 371.65 | 371.65 | -0.20% | 73,012 |
| Jul 14, 2026 | 379.95 | 380.80 | 371.00 | 372.40 | 372.40 | -1.64% | 123,267 |
| Jul 13, 2026 | 378.90 | 383.00 | 374.90 | 378.60 | 378.60 | -0.08% | 148,567 |
| Jul 10, 2026 | 369.00 | 381.00 | 369.00 | 378.90 | 378.90 | 2.96% | 1,292,886 |
| Jul 9, 2026 | 356.45 | 371.00 | 356.45 | 368.00 | 368.00 | 2.49% | 175,895 |
| Jul 8, 2026 | 370.00 | 372.60 | 355.40 | 359.05 | 359.05 | -3.19% | 240,214 |
| Jul 7, 2026 | 374.20 | 376.90 | 367.90 | 370.90 | 370.90 | -0.38% | 87,498 |