Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 343.50
+2.85 (0.84%)
Nov 4, 2025, 3:29 PM IST
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 269,771 |
| Oct 31, 2025 | 365.00 | 374.50 | 351.25 | 354.20 | 354.20 | -2.67% | 335,743 |
| Oct 30, 2025 | 357.50 | 365.00 | 347.90 | 363.90 | 363.90 | 2.10% | 181,234 |
| Oct 29, 2025 | 346.50 | 359.20 | 343.45 | 356.40 | 356.40 | 3.07% | 129,934 |
| 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% | 85,133 |
| Oct 24, 2025 | 360.20 | 363.75 | 354.70 | 356.30 | 356.30 | -1.82% | 65,055 |
| Oct 23, 2025 | 365.00 | 365.00 | 357.55 | 362.90 | 362.90 | -0.49% | 79,453 |
| 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% | 203,616 |
| Oct 17, 2025 | 347.55 | 351.00 | 341.50 | 346.75 | 346.75 | -1.22% | 226,985 |
| 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% | 87,876 |
| Oct 14, 2025 | 350.10 | 353.00 | 340.90 | 349.55 | 349.55 | -0.75% | 97,539 |
| Oct 13, 2025 | 352.95 | 353.90 | 346.50 | 352.20 | 352.20 | 0.18% | 53,305 |
| Oct 10, 2025 | 355.00 | 356.50 | 350.00 | 351.55 | 351.55 | -1.66% | 58,797 |
| 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% | 77,260 |
| Oct 7, 2025 | 352.70 | 365.00 | 345.10 | 359.20 | 359.20 | 2.73% | 203,286 |
| 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% | 77,993 |
| Oct 1, 2025 | 342.00 | 351.00 | 342.00 | 348.20 | 348.20 | 1.16% | 24,564 |
| 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 |
| Sep 17, 2025 | 352.80 | 358.15 | 351.25 | 355.45 | 355.45 | 1.20% | 198,717 |
| Sep 16, 2025 | 352.30 | 354.00 | 347.05 | 351.25 | 351.25 | 0.10% | 134,874 |
| Sep 15, 2025 | 336.95 | 357.95 | 335.00 | 350.90 | 350.90 | 4.78% | 468,109 |
| Sep 12, 2025 | 330.00 | 337.90 | 328.05 | 334.90 | 334.90 | 1.70% | 214,330 |
| Sep 11, 2025 | 328.50 | 332.20 | 324.30 | 329.30 | 329.30 | 0.24% | 72,437 |
| Sep 10, 2025 | 323.50 | 333.00 | 322.65 | 328.50 | 328.50 | 1.73% | 139,809 |
| Sep 9, 2025 | 322.65 | 326.95 | 318.55 | 322.90 | 322.90 | 0.58% | 88,933 |
| Sep 8, 2025 | 320.70 | 324.70 | 320.05 | 321.05 | 321.05 | 0.11% | 54,977 |
| Sep 5, 2025 | 318.50 | 324.35 | 317.20 | 320.70 | 320.70 | 0.17% | 71,243 |
| Sep 4, 2025 | 323.05 | 325.40 | 318.05 | 320.15 | 320.15 | 0.08% | 86,757 |
| Sep 3, 2025 | 322.00 | 323.20 | 317.90 | 319.90 | 319.90 | -0.45% | 84,128 |
| Sep 2, 2025 | 316.95 | 324.00 | 315.00 | 321.35 | 321.35 | 1.55% | 91,654 |
| Sep 1, 2025 | 318.10 | 321.60 | 313.65 | 316.45 | 316.45 | -0.13% | 133,953 |
| Aug 29, 2025 | 314.05 | 322.15 | 313.00 | 316.85 | 316.85 | 0.89% | 102,654 |
| Aug 28, 2025 | 320.75 | 323.35 | 311.40 | 314.05 | 314.05 | -2.42% | 260,270 |
| 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 |