Mahindra Lifespace Developers Limited (NSE:MAHLIFE)
India · Delayed Price · Currency is INR 323.90
-1.65 (-0.51%)
May 14, 2026, 3:30 PM IST
NSE:MAHLIFE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 325.00 | 331.70 | 320.50 | 323.00 | - | -0.78% | 91,209 |
| 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 |
| 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 |