Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 434.70
+8.75 (2.05%)
Apr 22, 2026, 3:30 PM IST
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 433.60 | 438.00 | 423.10 | 425.95 | 425.95 | -1.48% | 146,895 |
| Apr 20, 2026 | 431.70 | 436.20 | 425.70 | 432.35 | 432.35 | 0.17% | 156,139 |
| Apr 17, 2026 | 422.00 | 436.70 | 420.55 | 431.60 | 431.60 | 3.11% | 445,575 |
| Apr 16, 2026 | 415.00 | 424.20 | 408.20 | 418.60 | 418.60 | 2.26% | 292,008 |
| Apr 15, 2026 | 399.00 | 413.25 | 395.15 | 409.35 | 409.35 | 5.14% | 416,299 |
| Apr 13, 2026 | 382.00 | 396.50 | 371.55 | 389.35 | 389.35 | 0.43% | 195,885 |
| Apr 10, 2026 | 384.95 | 394.70 | 383.90 | 387.70 | 387.70 | 1.60% | 157,481 |
| Apr 9, 2026 | 377.10 | 391.50 | 377.10 | 381.60 | 381.60 | -0.08% | 123,326 |
| Apr 8, 2026 | 365.00 | 392.00 | 365.00 | 381.90 | 381.90 | 7.61% | 434,476 |
| Apr 7, 2026 | 360.95 | 367.70 | 353.00 | 354.90 | 354.90 | -1.00% | 130,724 |
| Apr 6, 2026 | 350.30 | 362.40 | 341.60 | 358.50 | 358.50 | 3.03% | 125,392 |
| Apr 2, 2026 | 343.20 | 350.00 | 333.05 | 347.95 | 347.95 | -0.13% | 72,901 |
| Apr 1, 2026 | 347.30 | 352.90 | 341.40 | 348.40 | 348.40 | 4.69% | 94,730 |
| Mar 30, 2026 | 348.90 | 353.65 | 330.45 | 332.80 | 332.80 | -4.61% | 132,720 |
| Mar 27, 2026 | 365.15 | 365.15 | 346.00 | 348.90 | 348.90 | -5.74% | 127,632 |
| Mar 25, 2026 | 359.00 | 372.85 | 357.05 | 370.15 | 370.15 | 3.09% | 219,423 |
| Mar 24, 2026 | 352.05 | 366.60 | 350.15 | 359.05 | 359.05 | 2.88% | 241,885 |
| Mar 23, 2026 | 363.50 | 363.50 | 346.00 | 349.00 | 349.00 | -4.57% | 225,232 |
| Mar 20, 2026 | 359.90 | 371.00 | 359.90 | 365.70 | 365.70 | 2.24% | 188,356 |
| Mar 19, 2026 | 378.70 | 378.70 | 354.75 | 357.70 | 357.70 | -6.36% | 214,991 |
| Mar 18, 2026 | 372.00 | 392.90 | 372.00 | 382.00 | 382.00 | 1.80% | 218,591 |
| Mar 17, 2026 | 373.60 | 378.30 | 369.55 | 375.25 | 375.25 | -0.11% | 122,379 |
| Mar 16, 2026 | 368.85 | 381.25 | 363.55 | 375.65 | 375.65 | 1.84% | 245,592 |
| Mar 13, 2026 | 392.10 | 395.90 | 366.35 | 368.85 | 368.85 | -7.37% | 316,336 |
| Mar 12, 2026 | 389.05 | 400.60 | 383.00 | 398.20 | 398.20 | 0.82% | 268,293 |
| Mar 11, 2026 | 397.10 | 408.40 | 393.00 | 394.95 | 394.95 | -0.54% | 145,146 |
| Mar 10, 2026 | 392.20 | 402.30 | 386.55 | 397.10 | 397.10 | 1.66% | 218,323 |
| Mar 9, 2026 | 382.95 | 395.00 | 362.95 | 390.60 | 390.60 | -0.38% | 284,240 |
| Mar 6, 2026 | 384.35 | 396.00 | 384.35 | 392.10 | 392.10 | 0.49% | 105,154 |
| Mar 5, 2026 | 385.00 | 393.00 | 372.40 | 390.20 | 390.20 | 0.97% | 151,458 |
| Mar 4, 2026 | 389.00 | 396.00 | 379.00 | 386.45 | 386.45 | -3.33% | 341,369 |
| Mar 2, 2026 | 399.30 | 413.00 | 387.25 | 399.75 | 399.75 | -3.38% | 407,080 |
| Feb 27, 2026 | 407.00 | 417.50 | 400.00 | 413.75 | 413.75 | 1.45% | 244,488 |
| Feb 26, 2026 | 400.05 | 410.65 | 396.80 | 407.85 | 407.85 | 1.64% | 122,209 |
| Feb 25, 2026 | 405.50 | 410.00 | 393.55 | 401.25 | 401.25 | -1.12% | 138,757 |
| Feb 24, 2026 | 419.00 | 419.00 | 400.20 | 405.80 | 405.80 | -2.09% | 134,416 |
| Feb 23, 2026 | 421.00 | 421.00 | 405.80 | 414.45 | 414.45 | -0.12% | 254,460 |
| Feb 20, 2026 | 408.00 | 420.85 | 401.25 | 414.95 | 414.95 | 2.19% | 261,089 |
| Feb 19, 2026 | 425.85 | 428.00 | 403.40 | 406.05 | 406.05 | -4.65% | 224,338 |
| Feb 18, 2026 | 425.00 | 432.70 | 415.00 | 425.85 | 425.85 | 0.65% | 634,962 |
| Feb 17, 2026 | 402.20 | 425.50 | 398.35 | 423.10 | 423.10 | 4.84% | 686,613 |
| Feb 16, 2026 | 402.35 | 409.00 | 392.00 | 403.55 | 403.55 | 0.30% | 206,673 |
| Feb 13, 2026 | 409.80 | 414.25 | 398.40 | 402.35 | 402.35 | -1.82% | 275,582 |
| Feb 12, 2026 | 412.60 | 422.70 | 407.10 | 409.80 | 409.80 | -0.68% | 641,100 |
| Feb 11, 2026 | 400.95 | 414.00 | 398.00 | 412.60 | 412.60 | 3.49% | 528,052 |
| Feb 10, 2026 | 374.55 | 407.50 | 373.70 | 398.70 | 398.70 | 6.45% | 1,630,079 |
| Feb 9, 2026 | 365.00 | 378.00 | 360.00 | 374.55 | 374.55 | 3.28% | 645,843 |
| Feb 6, 2026 | 361.30 | 364.00 | 352.50 | 362.65 | 362.65 | -0.19% | 95,665 |
| Feb 5, 2026 | 354.55 | 367.30 | 352.80 | 363.35 | 363.35 | 2.01% | 277,002 |
| Feb 4, 2026 | 361.00 | 364.25 | 355.00 | 356.20 | 356.20 | -1.59% | 135,397 |