Maheshwari Logistics Limited (NSE:MAHESHWARI)
India
· Delayed Price · Currency is INR 50.60
+0.10 (0.20%)
Apr 29, 2026, 3:29 PM IST
Maheshwari Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 50.51 | 51.81 | 50.15 | 50.60 | 50.60 | 0.20% | 3,701 |
| Apr 28, 2026 | 50.13 | 50.98 | 50.13 | 50.50 | 50.50 | 0.26% | 3,947 |
| Apr 27, 2026 | 49.30 | 51.35 | 49.30 | 50.37 | 50.37 | 0.62% | 35,714 |
| Apr 24, 2026 | 50.51 | 51.01 | 50.00 | 50.06 | 50.06 | -0.04% | 6,399 |
| Apr 23, 2026 | 50.89 | 51.75 | 50.00 | 50.08 | 50.08 | -1.32% | 15,466 |
| Apr 22, 2026 | 50.51 | 51.70 | 50.27 | 50.75 | 50.75 | 0.48% | 2,890 |
| Apr 21, 2026 | 49.51 | 51.66 | 49.51 | 50.51 | 50.51 | 1.00% | 29,867 |
| Apr 20, 2026 | 49.11 | 51.25 | 47.61 | 50.01 | 50.01 | -0.14% | 23,092 |
| Apr 17, 2026 | 48.00 | 50.50 | 48.00 | 50.08 | 50.08 | 3.17% | 22,459 |
| Apr 16, 2026 | 47.50 | 49.13 | 47.50 | 48.54 | 48.54 | 0.89% | 6,184 |
| Apr 15, 2026 | 45.52 | 48.50 | 45.52 | 48.11 | 48.11 | 4.56% | 9,912 |
| Apr 13, 2026 | 46.98 | 46.98 | 45.10 | 46.01 | 46.01 | -2.11% | 2,653 |
| Apr 10, 2026 | 45.61 | 47.49 | 45.61 | 47.00 | 47.00 | 1.75% | 4,007 |
| Apr 9, 2026 | 47.44 | 47.45 | 45.61 | 46.19 | 46.19 | 0.85% | 5,092 |
| Apr 8, 2026 | 46.00 | 47.88 | 45.11 | 45.80 | 45.80 | 0.57% | 8,087 |
| Apr 7, 2026 | 44.03 | 45.99 | 44.03 | 45.54 | 45.54 | 1.40% | 5,080 |
| Apr 6, 2026 | 43.12 | 45.52 | 42.32 | 44.91 | 44.91 | 1.95% | 6,245 |
| Apr 2, 2026 | 44.05 | 44.80 | 43.70 | 44.05 | 44.05 | -0.02% | 2,809 |
| Apr 1, 2026 | 45.96 | 45.96 | 43.11 | 44.06 | 44.06 | 1.50% | 6,009 |
| Mar 30, 2026 | 43.26 | 44.50 | 42.10 | 43.41 | 43.41 | 0.30% | 43,736 |
| Mar 27, 2026 | 43.17 | 44.80 | 42.50 | 43.28 | 43.28 | -1.30% | 49,239 |
| Mar 25, 2026 | 42.99 | 44.99 | 42.12 | 43.85 | 43.85 | 1.98% | 136,592 |
| Mar 24, 2026 | 42.55 | 44.00 | 42.09 | 43.00 | 43.00 | 0.75% | 10,917 |
| Mar 23, 2026 | 44.35 | 44.35 | 42.11 | 42.68 | 42.68 | -3.29% | 36,197 |
| Mar 20, 2026 | 42.54 | 45.00 | 42.54 | 44.13 | 44.13 | 2.18% | 122,558 |
| Mar 19, 2026 | 45.00 | 46.44 | 42.00 | 43.19 | 43.19 | -4.04% | 251,308 |
| Mar 18, 2026 | 44.07 | 46.98 | 44.07 | 45.01 | 45.01 | 0.92% | 84,985 |
| Mar 17, 2026 | 42.71 | 47.94 | 41.13 | 44.60 | 44.60 | 4.72% | 171,343 |
| Mar 16, 2026 | 40.67 | 43.80 | 40.31 | 42.59 | 42.59 | 2.58% | 23,972 |
| Mar 13, 2026 | 41.24 | 42.00 | 39.81 | 41.52 | 41.52 | 2.98% | 21,839 |
| Mar 12, 2026 | 40.94 | 41.70 | 40.00 | 40.32 | 40.32 | -1.54% | 16,830 |
| Mar 11, 2026 | 42.11 | 42.86 | 40.21 | 40.95 | 40.95 | -2.89% | 25,101 |
| Mar 10, 2026 | 43.98 | 43.98 | 41.50 | 42.17 | 42.17 | 0.40% | 3,106 |
| Mar 9, 2026 | 41.12 | 42.74 | 39.50 | 42.00 | 42.00 | 2.26% | 35,217 |
| Mar 6, 2026 | 40.98 | 41.89 | 40.20 | 41.07 | 41.07 | 1.21% | 14,058 |
| Mar 5, 2026 | 40.00 | 41.79 | 39.11 | 40.58 | 40.58 | 2.24% | 39,299 |
| Mar 4, 2026 | 42.75 | 42.75 | 39.04 | 39.69 | 39.69 | -4.36% | 16,047 |
| Mar 2, 2026 | 40.70 | 42.00 | 40.03 | 41.50 | 41.50 | 0.56% | 14,355 |
| Feb 27, 2026 | 42.01 | 42.50 | 40.55 | 41.27 | 41.27 | -1.08% | 9,989 |
| Feb 26, 2026 | 41.78 | 42.98 | 41.60 | 41.72 | 41.72 | -0.14% | 9,867 |
| Feb 25, 2026 | 43.70 | 43.70 | 41.30 | 41.78 | 41.78 | -0.52% | 18,210 |
| Feb 24, 2026 | 44.50 | 44.50 | 41.90 | 42.00 | 42.00 | -1.43% | 6,003 |
| Feb 23, 2026 | 43.34 | 44.50 | 42.15 | 42.61 | 42.61 | -1.68% | 15,595 |
| Feb 20, 2026 | 44.15 | 44.16 | 42.80 | 43.34 | 43.34 | -0.62% | 4,291 |
| Feb 19, 2026 | 44.01 | 45.31 | 43.51 | 43.61 | 43.61 | -2.04% | 3,744 |
| Feb 18, 2026 | 44.49 | 45.70 | 43.65 | 44.52 | 44.52 | 1.30% | 9,844 |
| Feb 17, 2026 | 43.11 | 44.64 | 43.11 | 43.95 | 43.95 | 1.10% | 3,075 |
| Feb 16, 2026 | 44.00 | 44.79 | 43.05 | 43.47 | 43.47 | 0.74% | 19,824 |
| Feb 13, 2026 | 44.69 | 49.00 | 43.00 | 43.15 | 43.15 | -1.10% | 64,862 |
| Feb 12, 2026 | 44.42 | 45.00 | 43.50 | 43.63 | 43.63 | -3.00% | 19,369 |
| Feb 11, 2026 | 45.10 | 46.00 | 44.72 | 44.98 | 44.98 | -0.27% | 16,402 |
| Feb 10, 2026 | 45.01 | 47.00 | 44.90 | 45.10 | 45.10 | -0.84% | 40,940 |
| Feb 9, 2026 | 46.50 | 47.70 | 45.05 | 45.48 | 45.48 | -1.71% | 61,414 |
| Feb 6, 2026 | 55.03 | 56.86 | 45.99 | 46.27 | 46.27 | -12.37% | 436,142 |
| Feb 5, 2026 | 44.13 | 52.80 | 44.13 | 52.80 | 52.80 | 20.00% | 297,360 |
| Feb 4, 2026 | 43.99 | 44.50 | 43.23 | 44.00 | 44.00 | 0.07% | 10,947 |
| Feb 3, 2026 | 44.11 | 44.99 | 43.68 | 43.97 | 43.97 | 0.21% | 6,393 |
| Feb 2, 2026 | 43.90 | 44.05 | 43.13 | 43.88 | 43.88 | -0.41% | 13,835 |
| Feb 1, 2026 | 45.75 | 45.75 | 43.50 | 44.06 | 44.06 | -0.77% | 4,813 |
| Jan 30, 2026 | 43.50 | 44.90 | 43.04 | 44.40 | 44.40 | 1.95% | 21,095 |
| Jan 29, 2026 | 44.10 | 45.40 | 43.50 | 43.55 | 43.55 | -2.16% | 9,673 |
| Jan 28, 2026 | 43.49 | 45.45 | 42.06 | 44.51 | 44.51 | 5.15% | 6,295 |
| Jan 27, 2026 | 44.00 | 44.78 | 42.20 | 42.33 | 42.33 | -3.00% | 2,745 |
| Jan 23, 2026 | 44.90 | 45.91 | 43.11 | 43.64 | 43.64 | -0.86% | 12,744 |
| Jan 22, 2026 | 46.05 | 46.05 | 44.00 | 44.02 | 44.02 | -4.47% | 11,544 |
| Jan 21, 2026 | 42.65 | 48.50 | 41.00 | 46.08 | 46.08 | 8.04% | 52,410 |
| Jan 20, 2026 | 42.00 | 42.99 | 41.23 | 42.65 | 42.65 | 1.43% | 10,555 |
| Jan 19, 2026 | 43.55 | 43.55 | 41.25 | 42.05 | 42.05 | -1.84% | 7,903 |
| Jan 16, 2026 | 43.23 | 44.65 | 42.80 | 42.84 | 42.84 | -2.75% | 9,581 |
| Jan 14, 2026 | 43.75 | 44.79 | 43.75 | 44.05 | 44.05 | 0.48% | 3,147 |
| Jan 13, 2026 | 43.35 | 45.50 | 42.61 | 43.84 | 43.84 | 0.94% | 33,722 |
| Jan 12, 2026 | 45.21 | 45.70 | 42.20 | 43.43 | 43.43 | -3.08% | 40,067 |
| Jan 9, 2026 | 46.52 | 47.23 | 44.40 | 44.81 | 44.81 | -3.68% | 15,152 |
| Jan 8, 2026 | 47.60 | 47.60 | 46.20 | 46.52 | 46.52 | -0.39% | 6,694 |
| Jan 7, 2026 | 47.06 | 47.88 | 46.10 | 46.70 | 46.70 | -0.79% | 7,617 |
| Jan 6, 2026 | 47.36 | 47.84 | 47.00 | 47.07 | 47.07 | -0.61% | 4,536 |
| Jan 5, 2026 | 47.05 | 48.66 | 47.05 | 47.36 | 47.36 | -0.40% | 6,108 |
| Jan 2, 2026 | 47.33 | 48.46 | 47.00 | 47.55 | 47.55 | 0.46% | 5,972 |
| Jan 1, 2026 | 46.90 | 48.56 | 46.90 | 47.33 | 47.33 | 0.92% | 9,088 |
| Dec 31, 2025 | 48.40 | 49.68 | 46.18 | 46.90 | 46.90 | -2.68% | 23,364 |
| Dec 30, 2025 | 50.70 | 50.70 | 48.00 | 48.19 | 48.19 | -5.75% | 13,372 |
| Dec 29, 2025 | 50.90 | 51.44 | 49.61 | 51.13 | 51.13 | 2.26% | 17,436 |
| Dec 26, 2025 | 50.18 | 50.66 | 48.16 | 50.00 | 50.00 | -0.36% | 4,969 |
| Dec 24, 2025 | 48.01 | 51.14 | 48.01 | 50.18 | 50.18 | 2.83% | 10,019 |
| Dec 23, 2025 | 49.44 | 49.80 | 48.26 | 48.80 | 48.80 | 0.25% | 1,333 |
| Dec 22, 2025 | 48.50 | 49.92 | 47.50 | 48.68 | 48.68 | 2.20% | 4,906 |
| Dec 19, 2025 | 47.89 | 47.89 | 46.50 | 47.63 | 47.63 | 1.73% | 3,872 |
| Dec 18, 2025 | 48.50 | 48.50 | 46.36 | 46.82 | 46.82 | -1.68% | 7,604 |
| Dec 17, 2025 | 50.90 | 50.90 | 47.11 | 47.62 | 47.62 | -3.97% | 5,316 |
| Dec 16, 2025 | 48.75 | 51.89 | 48.75 | 49.59 | 49.59 | -0.26% | 5,764 |
| Dec 15, 2025 | 48.51 | 50.00 | 48.51 | 49.72 | 49.72 | 2.49% | 4,204 |
| Dec 12, 2025 | 48.00 | 49.30 | 47.00 | 48.51 | 48.51 | 1.02% | 11,375 |
| Dec 11, 2025 | 48.60 | 49.99 | 47.55 | 48.02 | 48.02 | -1.86% | 8,160 |
| Dec 10, 2025 | 49.78 | 49.78 | 48.20 | 48.93 | 48.93 | 3.25% | 4,162 |
| Dec 9, 2025 | 48.20 | 48.69 | 47.15 | 47.39 | 47.39 | -1.97% | 1,649 |
| Dec 8, 2025 | 50.80 | 50.80 | 47.10 | 48.34 | 48.34 | 0.25% | 2,857 |
| Dec 5, 2025 | 49.02 | 49.24 | 48.02 | 48.22 | 48.22 | -0.97% | 3,916 |
| Dec 4, 2025 | 48.11 | 50.00 | 40.85 | 48.69 | 48.69 | 1.21% | 43,019 |
| Dec 3, 2025 | 49.03 | 49.10 | 48.05 | 48.11 | 48.11 | -1.84% | 14,673 |
| Dec 2, 2025 | 49.60 | 50.19 | 48.13 | 49.01 | 49.01 | -1.25% | 16,085 |