Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 290.30
-1.10 (-0.38%)
Jan 23, 2026, 3:30 PM IST
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 289.25 | 295.00 | 287.55 | 293.05 | - | 0.57% | 55,234 |
| Jan 22, 2026 | 282.50 | 292.90 | 282.50 | 291.40 | 291.40 | 2.93% | 55,752 |
| Jan 21, 2026 | 275.05 | 288.90 | 275.05 | 283.10 | 283.10 | 1.27% | 125,370 |
| Jan 20, 2026 | 295.00 | 295.65 | 276.00 | 279.55 | 279.55 | -5.59% | 162,725 |
| Jan 19, 2026 | 300.00 | 304.95 | 295.00 | 296.10 | 296.10 | -1.20% | 66,003 |
| Jan 16, 2026 | 303.30 | 307.00 | 298.95 | 299.70 | 299.70 | -1.75% | 51,848 |
| Jan 14, 2026 | 303.50 | 308.50 | 299.30 | 305.05 | 305.05 | 0.51% | 58,969 |
| Jan 13, 2026 | 303.70 | 310.05 | 301.10 | 303.50 | 303.50 | -0.61% | 63,842 |
| Jan 12, 2026 | 309.30 | 310.00 | 300.00 | 305.35 | 305.35 | -0.78% | 71,295 |
| Jan 9, 2026 | 308.90 | 312.70 | 306.10 | 307.75 | 307.75 | -1.08% | 43,175 |
| Jan 8, 2026 | 317.95 | 320.00 | 309.00 | 311.10 | 311.10 | -2.15% | 60,883 |
| Jan 7, 2026 | 311.05 | 319.30 | 311.05 | 317.95 | 317.95 | 0.92% | 34,312 |
| Jan 6, 2026 | 315.90 | 316.75 | 314.00 | 315.05 | 315.05 | -0.28% | 41,354 |
| Jan 5, 2026 | 318.05 | 318.75 | 313.80 | 315.95 | 315.95 | -0.38% | 56,420 |
| Jan 2, 2026 | 319.35 | 324.50 | 314.25 | 317.15 | 317.15 | -0.75% | 105,922 |
| Jan 1, 2026 | 318.15 | 322.65 | 315.05 | 319.55 | 319.55 | 0.93% | 207,634 |
| Dec 31, 2025 | 316.05 | 319.95 | 314.45 | 316.60 | 316.60 | -0.27% | 47,198 |
| Dec 30, 2025 | 319.25 | 320.05 | 315.85 | 317.45 | 317.45 | -0.58% | 23,552 |
| Dec 29, 2025 | 320.00 | 322.65 | 314.00 | 319.30 | 319.30 | -1.04% | 73,818 |
| Dec 26, 2025 | 328.65 | 329.70 | 321.15 | 322.65 | 322.65 | -1.83% | 36,440 |
| Dec 24, 2025 | 329.00 | 331.95 | 326.40 | 328.65 | 328.65 | -0.65% | 33,895 |
| Dec 23, 2025 | 322.45 | 332.00 | 321.55 | 330.80 | 330.80 | 2.59% | 98,681 |
| Dec 22, 2025 | 313.10 | 323.80 | 313.10 | 322.45 | 322.45 | 2.35% | 59,125 |
| Dec 19, 2025 | 313.00 | 315.90 | 312.45 | 315.05 | 315.05 | 0.37% | 30,912 |
| Dec 18, 2025 | 314.00 | 317.10 | 310.95 | 313.90 | 313.90 | -0.02% | 35,440 |
| Dec 17, 2025 | 318.55 | 319.25 | 310.00 | 313.95 | 313.95 | -1.43% | 60,280 |
| Dec 16, 2025 | 320.00 | 322.65 | 317.10 | 318.50 | 318.50 | -1.09% | 49,918 |
| Dec 15, 2025 | 322.00 | 324.45 | 319.60 | 322.00 | 322.00 | -0.37% | 45,652 |
| Dec 12, 2025 | 321.10 | 327.15 | 318.00 | 323.20 | 323.20 | 0.39% | 78,038 |
| Dec 11, 2025 | 325.15 | 326.85 | 319.00 | 321.95 | 321.95 | -1.12% | 30,688 |
| Dec 10, 2025 | 325.85 | 329.60 | 321.35 | 325.60 | 325.60 | - | 41,765 |
| Dec 9, 2025 | 303.00 | 332.80 | 300.00 | 325.60 | 325.60 | 6.58% | 148,014 |
| Dec 8, 2025 | 312.10 | 314.00 | 302.30 | 305.50 | 305.50 | -2.88% | 85,521 |
| Dec 5, 2025 | 315.75 | 320.15 | 312.50 | 314.55 | 314.55 | -1.38% | 39,336 |
| Dec 4, 2025 | 317.85 | 322.05 | 314.80 | 318.95 | 318.95 | 0.44% | 45,334 |
| Dec 3, 2025 | 317.50 | 320.50 | 315.00 | 317.55 | 317.55 | -0.59% | 49,209 |
| Dec 2, 2025 | 325.25 | 325.25 | 316.70 | 319.45 | 319.45 | -1.78% | 35,562 |
| Dec 1, 2025 | 326.00 | 331.85 | 322.25 | 325.25 | 325.25 | 0.09% | 42,262 |
| Nov 28, 2025 | 323.10 | 326.45 | 322.15 | 324.95 | 324.95 | -0.29% | 648,213 |
| Nov 27, 2025 | 328.75 | 330.00 | 323.00 | 325.90 | 325.90 | -0.18% | 34,858 |
| Nov 26, 2025 | 320.15 | 329.50 | 320.15 | 326.50 | 326.50 | 1.89% | 34,603 |
| Nov 25, 2025 | 314.95 | 322.95 | 314.25 | 320.45 | 320.45 | 1.54% | 50,311 |
| Nov 24, 2025 | 321.00 | 327.70 | 313.55 | 315.60 | 315.60 | -1.73% | 89,695 |
| Nov 21, 2025 | 329.30 | 329.90 | 319.65 | 321.15 | 321.15 | -2.47% | 57,206 |
| Nov 20, 2025 | 327.25 | 332.50 | 327.25 | 329.30 | 329.30 | -0.38% | 30,963 |
| Nov 19, 2025 | 327.15 | 335.05 | 324.05 | 330.55 | 330.55 | 0.92% | 67,392 |
| Nov 18, 2025 | 335.25 | 336.05 | 325.90 | 327.55 | 327.55 | -2.21% | 235,291 |
| Nov 17, 2025 | 340.70 | 343.30 | 333.00 | 334.95 | 334.95 | -1.69% | 99,196 |
| Nov 14, 2025 | 335.50 | 346.90 | 335.50 | 340.70 | 340.70 | 0.98% | 153,103 |
| Nov 13, 2025 | 339.00 | 343.10 | 335.05 | 337.40 | 337.40 | -0.50% | 62,606 |