Mahindra Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	410.10	417.80	408.00	409.35	409.35	-0.49%	161,825
Aug 10, 2026	403.00	417.00	402.00	411.35	411.35	2.15%	271,907
Aug 7, 2026	410.00	418.40	400.50	402.70	402.70	-2.71%	774,852
Aug 6, 2026	409.90	418.75	409.90	413.90	413.90	0.10%	177,015
Aug 5, 2026	420.45	422.00	408.10	413.50	413.50	-1.78%	135,899
Aug 4, 2026	417.00	422.30	412.15	421.00	421.00	1.13%	167,066
Aug 3, 2026	414.00	418.70	412.25	416.30	416.30	1.66%	184,166
Jul 31, 2026	400.35	418.50	400.35	409.50	409.50	1.70%	302,881
Jul 30, 2026	410.45	412.85	401.20	402.65	402.65	-1.66%	163,081
Jul 29, 2026	408.20	414.85	406.40	409.45	409.45	-0.23%	148,178
Jul 28, 2026	417.30	417.95	408.40	410.40	410.40	-2.08%	229,657
Jul 27, 2026	417.00	431.90	412.95	419.10	419.10	0.66%	920,860
Jul 24, 2026	393.85	428.65	390.10	416.35	416.35	6.25%	1,696,338
Jul 23, 2026	402.90	402.90	388.40	391.85	391.85	-2.56%	249,903
Jul 22, 2026	392.00	413.00	384.10	402.15	402.15	2.81%	1,039,386
Jul 21, 2026	399.00	408.00	389.45	391.15	391.15	-0.48%	841,734
Jul 20, 2026	390.30	420.00	386.50	393.05	393.05	1.47%	3,167,103
Jul 17, 2026	390.45	390.45	382.00	387.35	387.35	-0.33%	164,352
Jul 16, 2026	393.50	397.75	384.80	388.65	388.65	0.06%	136,749
Jul 15, 2026	393.70	399.00	385.10	388.40	388.40	-1.35%	100,517
Jul 14, 2026	382.00	399.20	381.30	393.70	393.70	2.86%	238,557
Jul 13, 2026	382.00	390.10	381.05	382.75	382.75	-1.15%	83,284
Jul 10, 2026	388.15	393.85	385.50	387.20	387.20	0.19%	91,320
Jul 9, 2026	382.10	395.00	382.10	388.95	386.45	1.69%	149,440
Jul 8, 2026	388.70	396.50	379.45	382.50	380.04	-2.42%	165,605
Jul 7, 2026	399.00	404.50	389.10	392.00	389.48	-1.83%	119,177
Jul 6, 2026	396.60	402.00	387.00	399.30	396.73	1.19%	182,746
Jul 3, 2026	389.95	416.80	389.85	394.60	392.06	2.12%	1,107,629
Jul 2, 2026	372.20	387.85	371.00	386.40	383.92	4.04%	198,057
Jul 1, 2026	374.90	374.90	368.90	371.40	369.01	-0.67%	81,252
Jun 30, 2026	369.15	376.00	366.80	373.90	371.50	0.40%	112,291
Jun 29, 2026	367.00	374.30	366.10	372.40	370.01	1.20%	87,153
Jun 25, 2026	380.35	380.35	366.30	368.00	365.63	-2.46%	114,874
Jun 24, 2026	383.95	389.85	375.00	377.30	374.87	-1.64%	274,131
Jun 23, 2026	374.45	386.05	370.20	383.60	381.13	3.77%	661,288
Jun 22, 2026	357.90	373.25	357.90	369.65	367.27	4.14%	283,527
Jun 19, 2026	356.20	364.95	349.30	354.95	352.67	0.11%	276,682
Jun 18, 2026	345.00	355.95	344.30	354.55	352.27	2.77%	187,536
Jun 17, 2026	344.95	351.70	343.50	345.00	342.78	0.12%	167,183
Jun 16, 2026	351.70	351.70	343.00	344.60	342.39	-1.03%	108,185
Jun 15, 2026	344.80	361.25	341.75	348.20	345.96	3.11%	327,164
Jun 12, 2026	337.00	342.40	333.55	337.70	335.53	1.69%	140,488
Jun 11, 2026	335.50	341.05	330.55	332.10	329.97	-1.88%	88,664
Jun 10, 2026	342.30	352.00	336.60	338.45	336.27	-1.98%	86,962
Jun 9, 2026	339.00	347.00	336.60	345.30	343.08	2.17%	114,982
Jun 8, 2026	345.00	348.90	335.80	337.95	335.78	-3.15%	128,870
Jun 5, 2026	347.00	351.95	346.10	348.95	346.71	0.56%	63,555
Jun 4, 2026	348.20	350.95	344.00	347.00	344.77	-0.97%	71,250
Jun 3, 2026	350.05	354.80	345.00	350.40	348.15	0.52%	108,265
Jun 2, 2026	345.40	351.00	341.10	348.60	346.36	0.35%	73,006