Mahindra Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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