Skip to main content
logo
Mahindra Logistics Limited (NSE:MAHLOG)
India flag India · Delayed Price · Currency is INR
402.35
-7.45 (-1.82%)
At close: Feb 13, 2026

Mahindra Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026412.60422.70407.10409.80409.80-0.68%641,100
Feb 11, 2026400.95414.00398.00412.60412.603.49%528,052
Feb 10, 2026374.55407.50373.70398.70398.706.45%1,630,079
Feb 9, 2026365.00378.00360.00374.55374.553.28%645,843
Feb 6, 2026361.30364.00352.50362.65362.65-0.19%95,665
Feb 5, 2026354.55367.30352.80363.35363.352.01%277,002
Feb 4, 2026361.00364.25355.00356.20356.20-1.59%135,397
Feb 3, 2026370.00370.00358.05361.95361.95-1.20%279,590
Feb 2, 2026351.35368.40346.05366.35366.355.30%538,695
Feb 1, 2026350.10357.75334.65347.90347.90-3.55%182,419
Jan 30, 2026335.05364.95335.05360.70360.704.69%925,205
Jan 29, 2026336.00362.90326.05344.55344.551.47%2,193,732
Jan 28, 2026318.50353.90310.10339.55339.5514.95%11,266,680
Jan 27, 2026286.30305.50277.65295.40295.401.76%196,499
Jan 23, 2026289.25295.10285.80290.30290.30-0.38%88,148
Jan 22, 2026282.50292.90282.50291.40291.402.93%55,752
Jan 21, 2026275.05288.90275.05283.10283.101.27%125,370
Jan 20, 2026295.00295.65276.00279.55279.55-5.59%162,725
Jan 19, 2026300.00304.95295.00296.10296.10-1.20%66,003
Jan 16, 2026303.30307.00298.95299.70299.70-1.75%51,848
Jan 14, 2026303.50308.50299.30305.05305.050.51%58,969
Jan 13, 2026303.70310.05301.10303.50303.50-0.61%63,842
Jan 12, 2026309.30310.00300.00305.35305.35-0.78%71,295
Jan 9, 2026308.90312.70306.10307.75307.75-1.08%43,175
Jan 8, 2026317.95320.00309.00311.10311.10-2.15%60,883
Jan 7, 2026311.05319.30311.05317.95317.950.92%34,312
Jan 6, 2026315.90316.75314.00315.05315.05-0.28%41,354
Jan 5, 2026318.05318.75313.80315.95315.95-0.38%56,420
Jan 2, 2026319.35324.50314.25317.15317.15-0.75%105,922
Jan 1, 2026318.15322.65315.05319.55319.550.93%207,634
Dec 31, 2025316.05319.95314.45316.60316.60-0.27%47,198
Dec 30, 2025319.25320.05315.85317.45317.45-0.58%23,552
Dec 29, 2025320.00322.65314.00319.30319.30-1.04%73,818
Dec 26, 2025328.65329.70321.15322.65322.65-1.83%36,440
Dec 24, 2025329.00331.95326.40328.65328.65-0.65%33,895
Dec 23, 2025322.45332.00321.55330.80330.802.59%98,681
Dec 22, 2025313.10323.80313.10322.45322.452.35%59,125
Dec 19, 2025313.00315.90312.45315.05315.050.37%30,912
Dec 18, 2025314.00317.10310.95313.90313.90-0.02%35,440
Dec 17, 2025318.55319.25310.00313.95313.95-1.43%60,280
Dec 16, 2025320.00322.65317.10318.50318.50-1.09%49,918
Dec 15, 2025322.00324.45319.60322.00322.00-0.37%45,652
Dec 12, 2025321.10327.15318.00323.20323.200.39%78,038
Dec 11, 2025325.15326.85319.00321.95321.95-1.12%30,688
Dec 10, 2025325.85329.60321.35325.60325.60-41,765
Dec 9, 2025303.00332.80300.00325.60325.606.58%148,014
Dec 8, 2025312.10314.00302.30305.50305.50-2.88%85,521
Dec 5, 2025315.75320.15312.50314.55314.55-1.38%39,336
Dec 4, 2025317.85322.05314.80318.95318.950.44%45,334
Dec 3, 2025317.50320.50315.00317.55317.55-0.59%49,209