Mahindra Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	399.00	408.00	390.00	391.00	-	-0.52%	752,000
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
Jun 1, 2026	347.30	358.75	337.45	347.40	345.17	1.53%	169,974
May 29, 2026	349.80	350.10	339.50	342.15	339.95	-1.96%	109,434
May 27, 2026	355.50	355.50	346.70	349.00	346.76	-1.36%	151,368
May 26, 2026	360.35	364.00	352.40	353.80	351.53	-0.84%	105,944
May 25, 2026	357.50	361.15	353.25	356.80	354.51	0.71%	78,851
May 22, 2026	359.40	361.80	352.45	354.30	352.02	-0.44%	100,731
May 21, 2026	356.45	359.50	347.00	355.85	353.56	0.38%	183,722
May 20, 2026	352.10	355.20	349.80	354.50	352.22	-0.45%	69,182
May 19, 2026	360.35	365.35	354.20	356.10	353.81	-1.18%	77,789
May 18, 2026	361.90	362.55	350.75	360.35	358.03	-0.19%	116,464
May 15, 2026	367.05	371.85	359.00	361.05	358.73	-1.45%	165,197
May 14, 2026	375.10	384.80	364.50	366.35	364.00	-1.62%	200,737
May 13, 2026	371.00	382.80	370.75	372.40	370.01	-0.65%	134,415
May 12, 2026	384.70	387.95	372.65	374.85	372.44	-2.66%	168,841
May 11, 2026	395.10	395.10	383.00	385.10	382.62	-3.03%	285,553