Mahindra Lifespace Developers Limited (BOM:532313)
India
· Delayed Price · Currency is INR 349.40
-7.10 (-1.99%)
At close: Mar 9, 2026
BOM:532313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 355.90 | 359.00 | 353.90 | 356.50 | 356.50 | 0.39% | 4,954 |
| Mar 5, 2026 | 357.15 | 357.60 | 350.50 | 355.10 | 355.10 | 0.78% | 1,708 |
| Mar 4, 2026 | 348.00 | 356.00 | 341.40 | 352.35 | 352.35 | 1.12% | 10,651 |
| Mar 2, 2026 | 332.25 | 357.00 | 332.25 | 348.45 | 348.45 | -2.53% | 12,243 |
| Feb 27, 2026 | 366.10 | 366.35 | 355.40 | 357.50 | 357.50 | -2.79% | 418,338 |
| Feb 26, 2026 | 371.55 | 372.95 | 366.10 | 367.75 | 367.75 | -1.00% | 4,213 |
| Feb 25, 2026 | 370.35 | 374.35 | 368.60 | 371.45 | 371.45 | 0.28% | 2,897 |
| Feb 24, 2026 | 366.00 | 373.00 | 363.95 | 370.40 | 370.40 | 0.47% | 4,060 |
| Feb 23, 2026 | 369.90 | 373.90 | 366.60 | 368.65 | 368.65 | -0.34% | 9,138 |
| Feb 20, 2026 | 365.30 | 371.60 | 363.10 | 369.90 | 369.90 | 1.16% | 2,167 |
| Feb 19, 2026 | 364.10 | 372.25 | 363.50 | 365.65 | 365.65 | 0.44% | 4,962 |
| Feb 18, 2026 | 366.45 | 367.90 | 362.95 | 364.05 | 364.05 | -0.64% | 2,519 |
| Feb 17, 2026 | 361.55 | 367.90 | 360.95 | 366.40 | 366.40 | 0.54% | 7,461 |
| Feb 16, 2026 | 365.05 | 366.90 | 362.65 | 364.45 | 364.45 | -1.13% | 3,103 |
| Feb 13, 2026 | 365.20 | 371.95 | 361.50 | 368.60 | 368.60 | -1.44% | 2,703 |
| Feb 12, 2026 | 366.00 | 384.20 | 366.00 | 374.00 | 374.00 | -1.84% | 7,767 |
| Feb 11, 2026 | 384.25 | 388.20 | 379.65 | 381.00 | 381.00 | -1.78% | 224,474 |
| Feb 10, 2026 | 384.00 | 388.95 | 378.45 | 387.90 | 387.90 | 2.66% | 8,510 |
| Feb 9, 2026 | 370.00 | 380.00 | 370.00 | 377.85 | 377.85 | 2.12% | 8,665 |
| Feb 6, 2026 | 374.00 | 374.00 | 366.80 | 370.00 | 370.00 | -1.21% | 3,347 |
| Feb 5, 2026 | 373.05 | 378.05 | 369.60 | 374.55 | 374.55 | 0.40% | 5,065 |
| Feb 4, 2026 | 373.50 | 375.00 | 370.00 | 373.05 | 373.05 | -0.39% | 4,117 |
| Feb 3, 2026 | 389.90 | 392.70 | 367.00 | 374.50 | 374.50 | -2.26% | 13,177 |
| Feb 2, 2026 | 365.75 | 399.50 | 365.20 | 383.15 | 383.15 | 4.69% | 31,950 |
| Feb 1, 2026 | 367.25 | 373.75 | 359.15 | 366.00 | 366.00 | -2.80% | 2,494 |
| Jan 30, 2026 | 342.60 | 382.85 | 339.65 | 376.55 | 376.55 | 8.96% | 5,645 |
| Jan 29, 2026 | 350.45 | 351.75 | 343.00 | 345.60 | 345.60 | -2.63% | 4,394 |
| Jan 28, 2026 | 334.60 | 355.30 | 334.60 | 354.95 | 354.95 | 6.08% | 7,732 |
| Jan 27, 2026 | 343.40 | 343.40 | 330.90 | 334.60 | 334.60 | -3.10% | 7,717 |
| Jan 23, 2026 | 350.00 | 352.60 | 342.05 | 345.30 | 345.30 | -1.31% | 7,132 |
| Jan 22, 2026 | 341.20 | 351.85 | 341.20 | 349.90 | 349.90 | 2.03% | 3,100 |
| Jan 21, 2026 | 347.25 | 349.30 | 339.70 | 342.95 | 342.95 | -1.38% | 6,470 |
| Jan 20, 2026 | 360.40 | 360.40 | 345.00 | 347.75 | 347.75 | -3.86% | 7,443 |
| Jan 19, 2026 | 361.35 | 364.90 | 360.00 | 361.70 | 361.70 | -2.41% | 3,141 |
| Jan 16, 2026 | 368.75 | 374.15 | 368.10 | 370.65 | 370.65 | -1.24% | 4,583 |
| Jan 14, 2026 | 367.70 | 377.00 | 367.05 | 375.30 | 375.30 | 2.08% | 4,697 |
| Jan 13, 2026 | 371.45 | 371.65 | 365.15 | 367.65 | 367.65 | -1.02% | 5,288 |
| Jan 12, 2026 | 375.35 | 376.60 | 370.50 | 371.45 | 371.45 | -2.04% | 8,282 |
| Jan 9, 2026 | 390.00 | 390.00 | 378.20 | 379.20 | 379.20 | -3.01% | 6,052 |
| Jan 8, 2026 | 397.75 | 397.75 | 388.00 | 390.95 | 390.95 | -1.71% | 5,921 |
| Jan 7, 2026 | 390.45 | 401.25 | 387.85 | 397.75 | 397.75 | 0.82% | 7,583 |
| Jan 6, 2026 | 392.00 | 398.55 | 385.80 | 394.50 | 394.50 | 0.36% | 5,317 |
| Jan 5, 2026 | 395.20 | 398.45 | 390.25 | 393.10 | 393.10 | -0.52% | 3,006 |
| Jan 2, 2026 | 395.75 | 400.30 | 394.10 | 395.15 | 395.15 | 0.23% | 5,832 |
| Jan 1, 2026 | 396.05 | 398.95 | 392.15 | 394.25 | 394.25 | -0.01% | 3,480 |
| Dec 31, 2025 | 391.35 | 399.55 | 390.85 | 394.30 | 394.30 | 0.32% | 5,501 |
| Dec 30, 2025 | 384.35 | 400.15 | 381.15 | 393.05 | 393.05 | 1.80% | 5,508 |
| Dec 29, 2025 | 391.80 | 393.90 | 385.00 | 386.10 | 386.10 | -1.45% | 7,000 |
| Dec 26, 2025 | 397.90 | 397.90 | 390.35 | 391.80 | 391.80 | -1.52% | 3,941 |
| Dec 24, 2025 | 399.55 | 401.95 | 397.35 | 397.85 | 397.85 | -0.43% | 2,053 |
| Dec 23, 2025 | 400.05 | 404.10 | 397.05 | 399.55 | 399.55 | -1.00% | 5,688 |
| Dec 22, 2025 | 398.65 | 408.05 | 398.65 | 403.60 | 403.60 | 1.28% | 9,073 |
| Dec 19, 2025 | 396.00 | 399.95 | 396.00 | 398.50 | 398.50 | 0.37% | 2,267 |
| Dec 18, 2025 | 399.50 | 407.90 | 392.45 | 397.05 | 397.05 | -0.60% | 8,165 |
| Dec 17, 2025 | 396.55 | 400.00 | 394.00 | 399.45 | 399.45 | 0.72% | 2,939 |
| Dec 16, 2025 | 400.00 | 400.00 | 394.00 | 396.60 | 396.60 | -0.90% | 6,319 |
| Dec 15, 2025 | 402.25 | 404.40 | 397.40 | 400.20 | 400.20 | -0.35% | 15,657 |
| Dec 12, 2025 | 404.50 | 407.55 | 400.45 | 401.60 | 401.60 | -0.62% | 5,123 |
| Dec 11, 2025 | 403.65 | 409.10 | 398.60 | 404.10 | 404.10 | 0.11% | 6,290 |
| Dec 10, 2025 | 405.05 | 410.00 | 402.95 | 403.65 | 403.65 | -0.35% | 8,684 |
| Dec 9, 2025 | 391.15 | 411.00 | 388.00 | 405.05 | 405.05 | 2.34% | 8,228 |
| Dec 8, 2025 | 412.10 | 412.10 | 391.65 | 395.80 | 395.80 | -4.01% | 21,904 |
| Dec 5, 2025 | 418.00 | 418.05 | 411.00 | 412.35 | 412.35 | -1.48% | 11,427 |
| Dec 4, 2025 | 420.35 | 421.15 | 412.00 | 418.55 | 418.55 | -0.48% | 17,765 |
| Dec 3, 2025 | 423.00 | 425.00 | 415.20 | 420.55 | 420.55 | 0.30% | 5,640 |
| Dec 2, 2025 | 422.40 | 422.75 | 414.30 | 419.30 | 419.30 | -0.65% | 12,194 |
| Dec 1, 2025 | 425.90 | 428.35 | 420.00 | 422.05 | 422.05 | 0.64% | 16,740 |
| Nov 28, 2025 | 415.55 | 426.65 | 412.65 | 419.35 | 419.35 | 0.78% | 51,735 |
| Nov 27, 2025 | 406.15 | 417.65 | 401.90 | 416.10 | 416.10 | 2.65% | 15,079 |
| Nov 26, 2025 | 390.75 | 407.00 | 389.75 | 405.35 | 405.35 | 3.72% | 14,836 |
| Nov 25, 2025 | 393.65 | 396.95 | 386.40 | 390.80 | 390.80 | -1.11% | 15,038 |
| Nov 24, 2025 | 392.40 | 399.00 | 387.10 | 395.20 | 395.20 | 1.65% | 26,451 |
| Nov 21, 2025 | 381.75 | 392.25 | 377.05 | 388.80 | 388.80 | 2.34% | 10,154 |
| Nov 20, 2025 | 385.05 | 388.50 | 379.40 | 379.90 | 379.90 | -1.99% | 12,969 |
| Nov 19, 2025 | 399.85 | 399.85 | 384.05 | 387.60 | 387.60 | -1.56% | 21,360 |
| Nov 18, 2025 | 398.55 | 400.00 | 390.55 | 393.75 | 393.75 | -1.01% | 3,897 |
| Nov 17, 2025 | 387.40 | 398.50 | 386.15 | 397.75 | 397.75 | 1.39% | 11,737 |
| Nov 14, 2025 | 386.45 | 393.95 | 385.25 | 392.30 | 392.30 | 1.54% | 11,040 |
| Nov 13, 2025 | 390.85 | 394.60 | 385.25 | 386.35 | 386.35 | -0.46% | 6,705 |
| Nov 12, 2025 | 393.10 | 396.75 | 384.95 | 388.15 | 388.15 | -1.27% | 9,621 |
| Nov 11, 2025 | 397.10 | 401.35 | 392.20 | 393.15 | 393.15 | -1.23% | 13,698 |
| Nov 10, 2025 | 397.00 | 405.90 | 395.35 | 398.05 | 398.05 | 0.14% | 25,614 |
| Nov 7, 2025 | 400.80 | 401.00 | 389.35 | 397.50 | 397.50 | -0.96% | 6,701 |
| Nov 6, 2025 | 408.55 | 410.10 | 397.05 | 401.35 | 401.35 | -1.76% | 26,432 |
| Nov 4, 2025 | 409.65 | 417.45 | 404.35 | 408.55 | 408.55 | 0.83% | 17,476 |
| Nov 3, 2025 | 390.00 | 411.90 | 390.00 | 405.20 | 405.20 | 5.06% | 53,849 |
| Oct 31, 2025 | 390.70 | 390.80 | 383.95 | 385.70 | 385.70 | 0.35% | 18,100 |
| Oct 30, 2025 | 383.00 | 389.60 | 381.20 | 384.35 | 384.35 | -0.56% | 2,100 |
| Oct 29, 2025 | 385.60 | 388.90 | 384.40 | 386.50 | 386.50 | 0.10% | 6,280 |
| Oct 28, 2025 | 387.25 | 388.15 | 384.35 | 386.10 | 386.10 | -0.09% | 4,027 |
| Oct 27, 2025 | 393.85 | 393.85 | 382.80 | 386.45 | 386.45 | 0.51% | 11,071 |
| Oct 24, 2025 | 394.20 | 394.20 | 381.90 | 384.50 | 384.50 | -0.50% | 4,829 |
| Oct 23, 2025 | 392.15 | 395.55 | 385.70 | 386.45 | 386.45 | -1.42% | 10,628 |
| Oct 21, 2025 | 389.00 | 400.65 | 380.75 | 392.00 | 392.00 | 1.83% | 6,764 |
| Oct 20, 2025 | 380.00 | 386.55 | 379.95 | 384.95 | 384.95 | 0.50% | 31,093 |
| Oct 17, 2025 | 383.00 | 387.00 | 380.95 | 383.05 | 383.05 | 0.07% | 5,898 |
| Oct 16, 2025 | 381.80 | 386.55 | 381.40 | 382.80 | 382.80 | 0.28% | 12,489 |
| Oct 15, 2025 | 370.00 | 387.00 | 367.00 | 381.75 | 381.75 | 3.74% | 14,997 |
| Oct 14, 2025 | 372.95 | 374.25 | 364.75 | 368.00 | 368.00 | -1.79% | 4,014 |
| Oct 13, 2025 | 371.55 | 383.30 | 371.55 | 374.70 | 374.70 | 1.35% | 43,743 |