Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 316.85
+2.80 (0.89%)
Aug 29, 2025, 3:29 PM IST
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 320.75 | 323.35 | 311.40 | 314.05 | 314.05 | -2.42% | 260,389 |
| Aug 26, 2025 | 325.85 | 326.20 | 321.50 | 321.85 | 321.85 | -1.39% | 54,843 |
| Aug 25, 2025 | 329.00 | 332.45 | 325.10 | 326.40 | 326.40 | -0.24% | 103,039 |
| Aug 22, 2025 | 327.00 | 328.25 | 322.45 | 327.20 | 327.20 | 0.60% | 67,656 |
| Aug 21, 2025 | 320.05 | 326.60 | 319.05 | 325.25 | 325.25 | 1.20% | 109,675 |
| Aug 20, 2025 | 324.80 | 324.80 | 316.85 | 321.40 | 321.40 | -2.04% | 293,070 |
| Aug 19, 2025 | 325.50 | 329.55 | 322.80 | 328.10 | 328.10 | 1.09% | 133,253 |
| Aug 18, 2025 | 326.00 | 333.00 | 322.95 | 324.55 | 324.55 | 0.71% | 109,539 |
| Aug 14, 2025 | 333.70 | 333.70 | 318.10 | 322.25 | 322.25 | -3.62% | 142,007 |
| Aug 13, 2025 | 328.50 | 336.00 | 326.55 | 334.35 | 334.35 | 1.94% | 116,522 |
| Aug 12, 2025 | 330.80 | 333.90 | 324.65 | 328.00 | 328.00 | -1.31% | 109,204 |
| Aug 11, 2025 | 322.95 | 339.00 | 321.25 | 332.35 | 332.35 | 3.21% | 753,291 |
| Aug 8, 2025 | 317.90 | 324.55 | 315.80 | 322.00 | 322.00 | 1.35% | 200,775 |
| Aug 7, 2025 | 311.30 | 322.50 | 306.15 | 317.70 | 317.70 | 1.55% | 297,830 |
| Aug 6, 2025 | 314.55 | 317.70 | 308.90 | 312.85 | 312.85 | -0.64% | 162,807 |
| Aug 5, 2025 | 322.00 | 323.00 | 313.75 | 314.85 | 314.85 | -2.08% | 124,207 |
| Aug 4, 2025 | 329.00 | 329.00 | 320.00 | 321.55 | 321.55 | -1.80% | 199,852 |
| Aug 1, 2025 | 336.05 | 336.05 | 325.80 | 327.45 | 327.45 | -2.56% | 182,392 |
| Jul 31, 2025 | 344.00 | 344.35 | 331.80 | 336.05 | 336.05 | -3.97% | 360,933 |
| Jul 30, 2025 | 347.80 | 354.15 | 342.40 | 349.95 | 349.95 | 0.91% | 129,346 |
| Jul 29, 2025 | 353.05 | 353.75 | 335.50 | 346.80 | 346.80 | -2.01% | 278,991 |
| Jul 28, 2025 | 351.25 | 356.95 | 350.05 | 353.90 | 353.90 | 1.04% | 161,262 |
| Jul 25, 2025 | 354.00 | 356.00 | 345.00 | 350.25 | 350.25 | -2.06% | 423,740 |
| Jul 24, 2025 | 356.00 | 361.80 | 348.00 | 357.60 | 357.60 | -0.14% | 215,522 |
| Jul 23, 2025 | 370.00 | 371.00 | 352.00 | 358.10 | 358.10 | -3.76% | 638,607 |
| Jul 22, 2025 | 367.40 | 376.98 | 366.08 | 372.10 | 372.10 | 1.52% | 660,447 |
| Jul 21, 2025 | 376.53 | 378.54 | 357.36 | 366.53 | 366.53 | -2.57% | 842,688 |
| Jul 18, 2025 | 378.81 | 383.37 | 363.75 | 376.21 | 376.21 | -0.36% | 477,895 |
| Jul 17, 2025 | 358.59 | 381.55 | 355.99 | 377.58 | 377.58 | 6.13% | 1,040,025 |
| Jul 16, 2025 | 348.41 | 356.45 | 346.86 | 355.76 | 355.76 | 2.14% | 111,324 |
| Jul 15, 2025 | 349.19 | 357.45 | 345.95 | 348.32 | 348.32 | -0.25% | 362,959 |
| Jul 14, 2025 | 345.81 | 355.03 | 345.13 | 349.19 | 349.19 | 0.98% | 237,460 |
| Jul 11, 2025 | 347.32 | 350.29 | 342.07 | 345.81 | 345.81 | -0.29% | 309,834 |
| Jul 10, 2025 | 350.06 | 354.94 | 343.21 | 346.82 | 344.53 | -0.13% | 387,956 |
| Jul 9, 2025 | 337.64 | 349.97 | 332.21 | 347.27 | 344.99 | 3.68% | 466,524 |
| Jul 8, 2025 | 328.56 | 337.69 | 322.95 | 334.95 | 332.75 | 3.25% | 232,665 |
| Jul 7, 2025 | 323.77 | 331.71 | 318.79 | 324.41 | 322.27 | 0.62% | 218,306 |
| Jul 4, 2025 | 316.92 | 324.86 | 314.00 | 322.40 | 320.28 | 1.73% | 142,191 |
| Jul 3, 2025 | 309.44 | 322.03 | 309.44 | 316.92 | 314.84 | 1.62% | 162,391 |
| Jul 2, 2025 | 317.24 | 317.24 | 307.75 | 311.86 | 309.80 | -1.16% | 86,883 |
| Jul 1, 2025 | 308.02 | 317.65 | 305.88 | 315.51 | 313.43 | 2.77% | 186,820 |
| Jun 30, 2025 | 305.88 | 311.26 | 304.87 | 307.02 | 305.00 | -0.21% | 75,286 |
| Jun 27, 2025 | 309.80 | 314.00 | 305.97 | 307.66 | 305.63 | -0.09% | 62,170 |
| Jun 26, 2025 | 311.04 | 315.96 | 303.41 | 307.93 | 305.91 | -0.31% | 82,981 |
| Jun 25, 2025 | 302.14 | 310.26 | 299.44 | 308.89 | 306.86 | 2.76% | 84,110 |
| Jun 24, 2025 | 296.66 | 307.11 | 296.66 | 300.58 | 298.61 | 2.22% | 67,754 |
| Jun 23, 2025 | 295.79 | 297.98 | 290.36 | 294.06 | 292.12 | -0.91% | 69,690 |
| Jun 20, 2025 | 293.87 | 297.57 | 289.63 | 296.75 | 294.80 | 1.44% | 54,790 |
| Jun 19, 2025 | 296.66 | 301.86 | 290.68 | 292.55 | 290.63 | -1.64% | 128,985 |
| Jun 18, 2025 | 300.99 | 303.28 | 295.38 | 297.43 | 295.48 | -1.25% | 58,647 |