Mahindra Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	380.35	380.35	366.30	368.00	368.00	-2.46%	114,874
Jun 24, 2026	383.95	389.85	375.00	377.30	377.30	-1.64%	274,131
Jun 23, 2026	374.45	386.05	370.20	383.60	383.60	3.77%	661,288
Jun 22, 2026	357.90	373.25	357.90	369.65	369.65	4.14%	283,527
Jun 19, 2026	356.20	364.95	349.30	354.95	354.95	0.11%	276,682
Jun 18, 2026	345.00	355.95	344.30	354.55	354.55	2.77%	187,536
Jun 17, 2026	344.95	351.70	343.50	345.00	345.00	0.12%	167,183
Jun 16, 2026	351.70	351.70	343.00	344.60	344.60	-1.03%	108,185
Jun 15, 2026	344.80	361.25	341.75	348.20	348.20	3.11%	327,164
Jun 12, 2026	337.00	342.40	333.55	337.70	337.70	1.69%	140,488
Jun 11, 2026	335.50	341.05	330.55	332.10	332.10	-1.88%	88,664
Jun 10, 2026	342.30	352.00	336.60	338.45	338.45	-1.98%	86,962
Jun 9, 2026	339.00	347.00	336.60	345.30	345.30	2.17%	114,982
Jun 8, 2026	345.00	348.90	335.80	337.95	337.95	-3.15%	128,870
Jun 5, 2026	347.00	351.95	346.10	348.95	348.95	0.56%	63,555
Jun 4, 2026	348.20	350.95	344.00	347.00	347.00	-0.97%	71,250
Jun 3, 2026	350.05	354.80	345.00	350.40	350.40	0.52%	108,265
Jun 2, 2026	345.40	351.00	341.10	348.60	348.60	0.35%	73,006
Jun 1, 2026	347.30	358.75	337.45	347.40	347.40	1.53%	169,974
May 29, 2026	349.80	350.10	339.50	342.15	342.15	-1.96%	109,434
May 27, 2026	355.50	355.50	346.70	349.00	349.00	-1.36%	151,368
May 26, 2026	360.35	364.00	352.40	353.80	353.80	-0.84%	105,944
May 25, 2026	357.50	361.15	353.25	356.80	356.80	0.71%	78,851
May 22, 2026	359.40	361.80	352.45	354.30	354.30	-0.44%	100,731
May 21, 2026	356.45	359.50	347.00	355.85	355.85	0.38%	183,722
May 20, 2026	352.10	355.20	349.80	354.50	354.50	-0.45%	69,182
May 19, 2026	360.35	365.35	354.20	356.10	356.10	-1.18%	77,789
May 18, 2026	361.90	362.55	350.75	360.35	360.35	-0.19%	116,464
May 15, 2026	367.05	371.85	359.00	361.05	361.05	-1.45%	165,197
May 14, 2026	375.10	384.80	364.50	366.35	366.35	-1.62%	200,737
May 13, 2026	371.00	382.80	370.75	372.40	372.40	-0.65%	134,415
May 12, 2026	384.70	387.95	372.65	374.85	374.85	-2.66%	168,841
May 11, 2026	395.10	395.10	383.00	385.10	385.10	-3.03%	285,553
May 8, 2026	398.50	402.00	396.00	397.15	397.15	-0.92%	68,348
May 7, 2026	397.80	407.80	395.05	400.85	400.85	0.75%	123,637
May 6, 2026	399.00	402.90	390.35	397.85	397.85	0.91%	155,901
May 5, 2026	411.05	411.05	388.30	394.25	394.25	-4.47%	269,447
May 4, 2026	405.40	418.40	403.75	412.70	412.70	2.28%	236,968
Apr 30, 2026	410.00	410.00	401.70	403.50	403.50	-1.36%	107,340
Apr 29, 2026	416.25	416.25	406.25	409.05	409.05	-0.26%	238,752
Apr 28, 2026	412.50	420.80	410.00	410.10	410.10	-0.21%	318,837
Apr 27, 2026	403.00	427.00	403.00	410.95	410.95	1.18%	410,014
Apr 24, 2026	450.00	450.00	401.50	406.15	406.15	-8.26%	2,189,864
Apr 23, 2026	439.00	448.00	430.90	442.70	442.70	1.84%	796,486
Apr 22, 2026	426.00	439.00	425.65	434.70	434.70	2.05%	305,669
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