Mahindra Logistics Limited (NSE:MAHLOG)
India · Delayed Price · Currency is INR 399.60
-2.15 (-0.54%)
Sep 10, 2026, 1:49 PM IST
Mahindra Logistics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 403.45 | 403.45 | 397.00 | 399.00 | - | -0.68% | 27,308 |
| 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 |
| Aug 13, 2026 | 406.10 | 410.85 | 403.20 | 406.00 | 406.00 | -0.23% | 135,080 |
| Aug 12, 2026 | 411.35 | 414.00 | 402.00 | 406.95 | 406.95 | -0.59% | 188,205 |
| 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 |