Skip to main content
Mahindra Logistics Limited (NSE:MAHLOG)
India flag India · Delayed Price · Currency is INR
390.60
-1.50 (-0.38%)
At close: Mar 9, 2026

Mahindra Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026382.95395.00362.95390.60390.60-0.38%284,240
Mar 6, 2026384.35396.00384.35392.10392.100.49%105,154
Mar 5, 2026385.00393.00372.40390.20390.200.97%151,458
Mar 4, 2026389.00396.00379.00386.45386.45-3.33%341,369
Mar 2, 2026399.30413.00387.25399.75399.75-3.38%407,080
Feb 27, 2026407.00417.50400.00413.75413.751.45%244,488
Feb 26, 2026400.05410.65396.80407.85407.851.64%122,209
Feb 25, 2026405.50410.00393.55401.25401.25-1.12%138,757
Feb 24, 2026419.00419.00400.20405.80405.80-2.09%134,416
Feb 23, 2026421.00421.00405.80414.45414.45-0.12%254,460
Feb 20, 2026408.00420.85401.25414.95414.952.19%261,089
Feb 19, 2026425.85428.00403.40406.05406.05-4.65%224,338
Feb 18, 2026425.00432.70415.00425.85425.850.65%634,962
Feb 17, 2026402.20425.50398.35423.10423.104.84%686,613
Feb 16, 2026402.35409.00392.00403.55403.550.30%206,673
Feb 13, 2026409.80414.25398.40402.35402.35-1.82%275,582
Feb 12, 2026412.60422.70407.10409.80409.80-0.68%641,100
Feb 11, 2026400.95414.00398.00412.60412.603.49%528,052
Feb 10, 2026374.55407.50373.70398.70398.706.45%1,630,079
Feb 9, 2026365.00378.00360.00374.55374.553.28%645,843
Feb 6, 2026361.30364.00352.50362.65362.65-0.19%95,665
Feb 5, 2026354.55367.30352.80363.35363.352.01%277,002
Feb 4, 2026361.00364.25355.00356.20356.20-1.59%135,397
Feb 3, 2026370.00370.00358.05361.95361.95-1.20%279,590
Feb 2, 2026351.35368.40346.05366.35366.355.30%538,695
Feb 1, 2026350.10357.75334.65347.90347.90-3.55%182,419
Jan 30, 2026335.05364.95335.05360.70360.704.69%925,205
Jan 29, 2026336.00362.90326.05344.55344.551.47%2,193,732
Jan 28, 2026318.50353.90310.10339.55339.5514.95%11,266,680
Jan 27, 2026286.30305.50277.65295.40295.401.76%196,499
Jan 23, 2026289.25295.10285.80290.30290.30-0.38%88,148
Jan 22, 2026282.50292.90282.50291.40291.402.93%55,752
Jan 21, 2026275.05288.90275.05283.10283.101.27%125,370
Jan 20, 2026295.00295.65276.00279.55279.55-5.59%162,725
Jan 19, 2026300.00304.95295.00296.10296.10-1.20%66,003
Jan 16, 2026303.30307.00298.95299.70299.70-1.75%51,848
Jan 14, 2026303.50308.50299.30305.05305.050.51%58,969
Jan 13, 2026303.70310.05301.10303.50303.50-0.61%63,842
Jan 12, 2026309.30310.00300.00305.35305.35-0.78%71,295
Jan 9, 2026308.90312.70306.10307.75307.75-1.08%43,175
Jan 8, 2026317.95320.00309.00311.10311.10-2.15%60,883
Jan 7, 2026311.05319.30311.05317.95317.950.92%34,312
Jan 6, 2026315.90316.75314.00315.05315.05-0.28%41,354
Jan 5, 2026318.05318.75313.80315.95315.95-0.38%56,420
Jan 2, 2026319.35324.50314.25317.15317.15-0.75%105,922
Jan 1, 2026318.15322.65315.05319.55319.550.93%207,634
Dec 31, 2025316.05319.95314.45316.60316.60-0.27%47,198
Dec 30, 2025319.25320.05315.85317.45317.45-0.58%23,552
Dec 29, 2025320.00322.65314.00319.30319.30-1.04%73,818
Dec 26, 2025328.65329.70321.15322.65322.65-1.83%36,440
Dec 24, 2025329.00331.95326.40328.65328.65-0.65%33,895
Dec 23, 2025322.45332.00321.55330.80330.802.59%98,681
Dec 22, 2025313.10323.80313.10322.45322.452.35%59,125
Dec 19, 2025313.00315.90312.45315.05315.050.37%30,912
Dec 18, 2025314.00317.10310.95313.90313.90-0.02%35,440
Dec 17, 2025318.55319.25310.00313.95313.95-1.43%60,280
Dec 16, 2025320.00322.65317.10318.50318.50-1.09%49,918
Dec 15, 2025322.00324.45319.60322.00322.00-0.37%45,652
Dec 12, 2025321.10327.15318.00323.20323.200.39%78,038
Dec 11, 2025325.15326.85319.00321.95321.95-1.12%30,688
Dec 10, 2025325.85329.60321.35325.60325.60-41,765
Dec 9, 2025303.00332.80300.00325.60325.606.58%148,014
Dec 8, 2025312.10314.00302.30305.50305.50-2.88%85,521
Dec 5, 2025315.75320.15312.50314.55314.55-1.38%39,336
Dec 4, 2025317.85322.05314.80318.95318.950.44%45,334
Dec 3, 2025317.50320.50315.00317.55317.55-0.59%49,209
Dec 2, 2025325.25325.25316.70319.45319.45-1.78%35,562
Dec 1, 2025326.00331.85322.25325.25325.250.09%42,262
Nov 28, 2025323.10326.45322.15324.95324.95-0.29%648,213
Nov 27, 2025328.75330.00323.00325.90325.90-0.18%34,858
Nov 26, 2025320.15329.50320.15326.50326.501.89%34,603
Nov 25, 2025314.95322.95314.25320.45320.451.54%50,311
Nov 24, 2025321.00327.70313.55315.60315.60-1.73%89,695
Nov 21, 2025329.30329.90319.65321.15321.15-2.47%57,206
Nov 20, 2025327.25332.50327.25329.30329.30-0.38%30,963
Nov 19, 2025327.15335.05324.05330.55330.550.92%67,392
Nov 18, 2025335.25336.05325.90327.55327.55-2.21%235,291
Nov 17, 2025340.70343.30333.00334.95334.95-1.69%99,196
Nov 14, 2025335.50346.90335.50340.70340.700.98%153,103
Nov 13, 2025339.00343.10335.05337.40337.40-0.50%62,606
Nov 12, 2025332.35344.70330.65339.10339.102.03%185,691
Nov 11, 2025338.75341.10330.10332.35332.35-1.79%95,507
Nov 10, 2025340.15342.20336.00338.40338.40-1.04%90,118
Nov 7, 2025338.25348.95333.55341.95341.950.26%124,051
Nov 6, 2025349.00349.00339.75341.05341.05-0.92%115,317
Nov 4, 2025341.00350.00341.00344.20344.201.04%116,148
Nov 3, 2025351.30353.05339.45340.65340.65-3.83%269,591
Oct 31, 2025365.00374.50351.25354.20354.20-2.67%335,711
Oct 30, 2025357.50365.00347.90363.90363.902.10%181,164
Oct 29, 2025346.50359.20343.45356.40356.403.07%129,864
Oct 28, 2025349.00353.10344.20345.80345.80-2.30%159,161
Oct 27, 2025359.90361.75348.75353.95353.95-0.66%84,981
Oct 24, 2025360.20363.75354.70356.30356.30-1.82%64,864
Oct 23, 2025365.00365.00357.55362.90362.90-0.49%79,419
Oct 21, 2025365.00365.00361.40364.70364.700.25%36,331
Oct 20, 2025348.00365.00346.75363.80363.804.92%203,560
Oct 17, 2025347.55351.00341.50346.75346.75-1.22%226,973
Oct 16, 2025346.50355.00346.50351.05351.050.95%61,854
Oct 15, 2025348.45355.95342.25347.75347.75-0.51%87,846
Oct 14, 2025350.10353.00340.90349.55349.55-0.75%97,473