Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 325.25
+0.30 (0.09%)
At close: Dec 1, 2025
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 332.35 | 344.70 | 330.65 | 339.10 | 339.10 | 2.03% | 185,691 |
| Nov 11, 2025 | 338.75 | 341.10 | 330.10 | 332.35 | 332.35 | -1.79% | 95,507 |
| Nov 10, 2025 | 340.15 | 342.20 | 336.00 | 338.40 | 338.40 | -1.04% | 90,118 |
| Nov 7, 2025 | 338.25 | 348.95 | 333.55 | 341.95 | 341.95 | 0.26% | 124,051 |
| Nov 6, 2025 | 349.00 | 349.00 | 339.75 | 341.05 | 341.05 | -0.92% | 115,317 |
| Nov 4, 2025 | 341.00 | 350.00 | 341.00 | 344.20 | 344.20 | 1.04% | 116,148 |
| Nov 3, 2025 | 351.30 | 353.05 | 339.45 | 340.65 | 340.65 | -3.83% | 269,591 |
| Oct 31, 2025 | 365.00 | 374.50 | 351.25 | 354.20 | 354.20 | -2.67% | 335,711 |
| Oct 30, 2025 | 357.50 | 365.00 | 347.90 | 363.90 | 363.90 | 2.10% | 181,164 |
| Oct 29, 2025 | 346.50 | 359.20 | 343.45 | 356.40 | 356.40 | 3.07% | 129,864 |
| Oct 28, 2025 | 349.00 | 353.10 | 344.20 | 345.80 | 345.80 | -2.30% | 159,161 |
| Oct 27, 2025 | 359.90 | 361.75 | 348.75 | 353.95 | 353.95 | -0.66% | 84,981 |
| Oct 24, 2025 | 360.20 | 363.75 | 354.70 | 356.30 | 356.30 | -1.82% | 64,864 |
| Oct 23, 2025 | 365.00 | 365.00 | 357.55 | 362.90 | 362.90 | -0.49% | 79,419 |
| Oct 21, 2025 | 365.00 | 365.00 | 361.40 | 364.70 | 364.70 | 0.25% | 36,331 |
| Oct 20, 2025 | 348.00 | 365.00 | 346.75 | 363.80 | 363.80 | 4.92% | 203,560 |
| Oct 17, 2025 | 347.55 | 351.00 | 341.50 | 346.75 | 346.75 | -1.22% | 226,973 |
| Oct 16, 2025 | 346.50 | 355.00 | 346.50 | 351.05 | 351.05 | 0.95% | 61,854 |
| Oct 15, 2025 | 348.45 | 355.95 | 342.25 | 347.75 | 347.75 | -0.51% | 87,846 |
| Oct 14, 2025 | 350.10 | 353.00 | 340.90 | 349.55 | 349.55 | -0.75% | 97,473 |
| Oct 13, 2025 | 352.95 | 353.90 | 346.50 | 352.20 | 352.20 | 0.18% | 53,190 |
| Oct 10, 2025 | 355.00 | 356.50 | 350.00 | 351.55 | 351.55 | -1.66% | 58,688 |
| Oct 9, 2025 | 352.30 | 360.65 | 352.30 | 357.50 | 357.50 | -0.18% | 55,085 |
| Oct 8, 2025 | 361.40 | 361.40 | 351.10 | 358.15 | 358.15 | -0.29% | 77,219 |
| Oct 7, 2025 | 352.70 | 365.00 | 345.10 | 359.20 | 359.20 | 2.73% | 203,236 |
| Oct 6, 2025 | 352.50 | 355.90 | 342.30 | 349.65 | 349.65 | -0.84% | 103,797 |
| Oct 3, 2025 | 348.00 | 354.00 | 345.00 | 352.60 | 352.60 | 1.26% | 77,961 |
| Oct 1, 2025 | 342.00 | 351.00 | 342.00 | 348.20 | 348.20 | 1.16% | 24,531 |
| Sep 30, 2025 | 345.55 | 349.00 | 341.10 | 344.20 | 344.20 | -0.32% | 54,955 |
| Sep 29, 2025 | 345.25 | 348.00 | 339.90 | 345.30 | 345.30 | 0.01% | 60,767 |
| Sep 26, 2025 | 355.90 | 355.90 | 343.85 | 345.25 | 345.25 | -3.02% | 84,062 |
| Sep 25, 2025 | 357.80 | 358.90 | 354.40 | 356.00 | 356.00 | 0.69% | 64,924 |
| Sep 24, 2025 | 359.15 | 360.55 | 345.80 | 353.55 | 353.55 | -1.56% | 136,161 |
| Sep 23, 2025 | 360.00 | 364.90 | 358.50 | 359.15 | 359.15 | -1.36% | 88,160 |
| Sep 22, 2025 | 360.00 | 369.90 | 357.85 | 364.10 | 364.10 | 0.34% | 150,994 |
| Sep 19, 2025 | 360.80 | 366.05 | 355.00 | 362.85 | 362.85 | 0.96% | 139,663 |
| Sep 18, 2025 | 357.15 | 364.00 | 353.50 | 359.40 | 359.40 | 1.11% | 136,104 |