Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 320.50
+2.40 (0.75%)
Nov 11, 2026, 1:20 PM IST
NSE:MAHLIFE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 321.00 | 324.90 | 317.00 | 320.50 | 320.50 | 0.75% | 82,141 |
| Nov 9, 2026 | 320.00 | 320.70 | 312.35 | 318.10 | 318.10 | -0.75% | 168,071 |
| Nov 8, 2026 | 318.70 | 322.75 | 313.00 | 320.50 | 320.50 | 2.84% | 37,438 |
| Nov 6, 2026 | 311.00 | 314.80 | 302.40 | 311.65 | 311.65 | 0.03% | 272,711 |
| Nov 5, 2026 | 319.85 | 321.90 | 310.40 | 311.55 | 311.55 | -0.83% | 220,276 |
| Nov 4, 2026 | 307.10 | 316.05 | 304.20 | 314.15 | 314.15 | 2.41% | 96,455 |
| Nov 3, 2026 | 309.85 | 312.60 | 305.20 | 306.75 | 306.75 | -0.52% | 56,999 |
| Nov 2, 2026 | 305.15 | 313.65 | 302.55 | 308.35 | 308.35 | 0.55% | 126,002 |
| Oct 30, 2026 | 317.95 | 319.95 | 298.35 | 306.65 | 306.65 | -3.34% | 465,203 |
| Oct 29, 2026 | 307.70 | 318.85 | 305.45 | 317.25 | 317.25 | 2.11% | 97,496 |
| Oct 28, 2026 | 317.00 | 318.50 | 308.10 | 310.70 | 310.70 | -2.28% | 111,008 |
| Oct 27, 2026 | 326.70 | 329.85 | 315.15 | 317.95 | 317.95 | -2.45% | 409,837 |
| Oct 26, 2026 | 338.00 | 338.00 | 320.65 | 325.95 | 325.95 | -2.76% | 191,422 |
| Oct 23, 2026 | 347.95 | 348.15 | 333.00 | 335.20 | 335.20 | -4.58% | 243,890 |
| Oct 22, 2026 | 337.10 | 359.50 | 330.00 | 351.30 | 351.30 | 3.10% | 2,926,197 |
| Oct 21, 2026 | 342.60 | 346.90 | 337.00 | 340.75 | 340.75 | -0.94% | 104,701 |
| Oct 19, 2026 | 350.00 | 352.40 | 342.55 | 344.00 | 344.00 | -1.71% | 103,185 |
| Oct 16, 2026 | 339.20 | 351.70 | 339.20 | 350.00 | 350.00 | 1.98% | 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 |