Mahindra Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	390.00	444.60	390.00	434.25	434.25	11.30%	4,748,918
Oct 26, 2026	370.00	417.80	365.30	390.15	390.15	5.37%	8,637,875
Oct 23, 2026	380.00	403.70	361.50	370.25	370.25	-3.48%	1,338,669
Oct 22, 2026	384.35	392.60	379.65	383.60	383.60	-1.45%	170,773
Oct 21, 2026	396.00	398.20	385.50	389.25	389.25	-2.08%	149,658
Oct 19, 2026	408.00	408.50	395.10	397.50	397.50	-2.92%	140,933
Oct 16, 2026	415.00	415.05	408.10	409.45	409.45	-0.56%	138,642
Oct 15, 2026	421.20	424.65	409.50	411.75	411.75	-2.31%	232,061
Oct 14, 2026	409.80	426.75	404.80	421.50	421.50	2.86%	228,053
Oct 13, 2026	399.95	418.80	397.00	409.80	409.80	2.77%	122,711
Oct 12, 2026	396.55	404.50	395.65	398.75	398.75	-0.40%	100,393
Oct 9, 2026	394.90	404.35	391.00	400.35	400.35	1.25%	125,071
Oct 8, 2026	411.15	411.15	393.10	395.40	395.40	-3.83%	164,360
Oct 7, 2026	415.70	419.30	407.55	411.15	411.15	-0.94%	118,205
Oct 6, 2026	403.50	417.25	403.50	415.05	415.05	2.04%	89,588
Oct 5, 2026	416.75	419.40	405.25	406.75	406.75	-2.32%	140,897
Oct 1, 2026	429.80	433.00	410.20	416.40	416.40	-4.46%	243,388
Sep 30, 2026	427.00	439.75	423.25	435.85	435.85	2.38%	367,227
Sep 29, 2026	420.10	436.40	415.80	425.70	425.70	0.92%	458,867
Sep 28, 2026	420.15	433.90	416.65	421.80	421.80	0.37%	461,716
Sep 25, 2026	420.05	425.00	416.95	420.25	420.25	0.05%	447,609
Sep 24, 2026	415.90	429.20	411.55	420.05	420.05	0.84%	499,911
Sep 23, 2026	401.90	425.00	400.15	416.55	416.55	4.06%	418,086
Sep 22, 2026	397.00	406.95	397.00	400.30	400.30	0.25%	69,426
Sep 21, 2026	391.70	401.60	386.60	399.30	399.30	1.67%	79,972
Sep 18, 2026	393.95	394.75	387.40	392.75	392.75	0.82%	101,788
Sep 17, 2026	385.10	392.80	385.05	389.55	389.55	0.71%	34,419
Sep 16, 2026	383.00	390.50	380.00	386.80	386.80	-0.12%	122,831
Sep 15, 2026	398.40	398.40	381.80	387.25	387.25	-2.51%	147,295
Sep 11, 2026	399.85	399.90	392.60	397.20	397.20	-0.72%	90,944
Sep 10, 2026	403.45	404.30	396.90	400.10	400.10	-0.41%	75,748
Sep 9, 2026	410.50	412.75	399.20	401.75	401.75	-1.74%	106,299
Sep 8, 2026	401.00	409.80	401.00	408.85	408.85	1.40%	124,819
Sep 7, 2026	406.95	412.00	401.55	403.20	403.20	-0.53%	156,509
Sep 4, 2026	400.85	410.15	399.55	405.35	405.35	1.26%	130,587
Sep 3, 2026	395.95	403.75	392.05	400.30	400.30	2.00%	105,313
Sep 2, 2026	384.20	394.30	380.25	392.45	392.45	1.36%	105,720
Sep 1, 2026	393.00	393.00	381.45	387.20	387.20	-1.09%	116,860
Aug 31, 2026	390.00	394.75	386.45	391.45	391.45	-0.33%	128,678
Aug 28, 2026	392.35	395.50	388.50	392.75	392.75	0.29%	85,642
Aug 27, 2026	397.00	403.40	390.50	391.60	391.60	-1.95%	100,872
Aug 26, 2026	403.70	411.35	394.05	399.40	399.40	-0.08%	193,124
Aug 25, 2026	403.10	405.80	396.10	399.70	399.70	-0.84%	95,410
Aug 24, 2026	401.15	409.65	398.50	403.10	403.10	0.49%	92,846
Aug 21, 2026	405.50	407.55	399.70	401.15	401.15	-1.35%	107,296
Aug 20, 2026	405.00	409.90	402.00	406.65	406.65	0.10%	93,516
Aug 19, 2026	406.00	414.50	404.55	406.25	406.25	0.42%	165,802
Aug 18, 2026	402.50	406.35	397.30	404.55	404.55	-0.10%	98,395
Aug 17, 2026	403.85	407.75	397.35	404.95	404.95	-0.14%	161,545
Aug 14, 2026	406.00	409.80	403.95	405.50	405.50	-0.12%	74,988