Mahindra Logistics Limited (NSE:MAHLOG)
India
· Delayed Price · Currency is INR 409.30
-0.80 (-0.20%)
Apr 29, 2026, 3:15 PM IST
Mahindra Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 412.50 | 420.80 | 410.00 | 410.10 | 410.10 | -0.21% | 318,837 |
| Apr 27, 2026 | 403.00 | 427.00 | 403.00 | 410.95 | 410.95 | 1.18% | 410,014 |
| Apr 24, 2026 | 450.00 | 450.00 | 401.50 | 406.15 | 406.15 | -8.26% | 2,189,864 |
| Apr 23, 2026 | 439.00 | 448.00 | 430.90 | 442.70 | 442.70 | 1.84% | 796,486 |
| Apr 22, 2026 | 426.00 | 439.00 | 425.65 | 434.70 | 434.70 | 2.05% | 305,669 |
| Apr 21, 2026 | 433.60 | 438.00 | 423.10 | 425.95 | 425.95 | -1.48% | 146,895 |
| Apr 20, 2026 | 431.70 | 436.20 | 425.70 | 432.35 | 432.35 | 0.17% | 156,139 |
| Apr 17, 2026 | 422.00 | 436.70 | 420.55 | 431.60 | 431.60 | 3.11% | 445,575 |
| Apr 16, 2026 | 415.00 | 424.20 | 408.20 | 418.60 | 418.60 | 2.26% | 292,008 |
| Apr 15, 2026 | 399.00 | 413.25 | 395.15 | 409.35 | 409.35 | 5.14% | 416,299 |
| Apr 13, 2026 | 382.00 | 396.50 | 371.55 | 389.35 | 389.35 | 0.43% | 195,885 |
| Apr 10, 2026 | 384.95 | 394.70 | 383.90 | 387.70 | 387.70 | 1.60% | 157,481 |
| Apr 9, 2026 | 377.10 | 391.50 | 377.10 | 381.60 | 381.60 | -0.08% | 123,326 |
| Apr 8, 2026 | 365.00 | 392.00 | 365.00 | 381.90 | 381.90 | 7.61% | 434,476 |
| Apr 7, 2026 | 360.95 | 367.70 | 353.00 | 354.90 | 354.90 | -1.00% | 130,724 |
| Apr 6, 2026 | 350.30 | 362.40 | 341.60 | 358.50 | 358.50 | 3.03% | 125,392 |
| Apr 2, 2026 | 343.20 | 350.00 | 333.05 | 347.95 | 347.95 | -0.13% | 72,901 |
| Apr 1, 2026 | 347.30 | 352.90 | 341.40 | 348.40 | 348.40 | 4.69% | 94,730 |
| Mar 30, 2026 | 348.90 | 353.65 | 330.45 | 332.80 | 332.80 | -4.61% | 132,720 |
| Mar 27, 2026 | 365.15 | 365.15 | 346.00 | 348.90 | 348.90 | -5.74% | 127,632 |
| Mar 25, 2026 | 359.00 | 372.85 | 357.05 | 370.15 | 370.15 | 3.09% | 219,423 |
| Mar 24, 2026 | 352.05 | 366.60 | 350.15 | 359.05 | 359.05 | 2.88% | 241,885 |
| Mar 23, 2026 | 363.50 | 363.50 | 346.00 | 349.00 | 349.00 | -4.57% | 225,232 |
| Mar 20, 2026 | 359.90 | 371.00 | 359.90 | 365.70 | 365.70 | 2.24% | 188,356 |
| Mar 19, 2026 | 378.70 | 378.70 | 354.75 | 357.70 | 357.70 | -6.36% | 214,991 |
| Mar 18, 2026 | 372.00 | 392.90 | 372.00 | 382.00 | 382.00 | 1.80% | 218,591 |
| Mar 17, 2026 | 373.60 | 378.30 | 369.55 | 375.25 | 375.25 | -0.11% | 122,379 |
| Mar 16, 2026 | 368.85 | 381.25 | 363.55 | 375.65 | 375.65 | 1.84% | 245,592 |
| Mar 13, 2026 | 392.10 | 395.90 | 366.35 | 368.85 | 368.85 | -7.37% | 316,336 |
| Mar 12, 2026 | 389.05 | 400.60 | 383.00 | 398.20 | 398.20 | 0.82% | 268,293 |
| Mar 11, 2026 | 397.10 | 408.40 | 393.00 | 394.95 | 394.95 | -0.54% | 145,146 |
| Mar 10, 2026 | 392.20 | 402.30 | 386.55 | 397.10 | 397.10 | 1.66% | 218,323 |
| Mar 9, 2026 | 382.95 | 395.00 | 362.95 | 390.60 | 390.60 | -0.38% | 284,240 |
| Mar 6, 2026 | 384.35 | 396.00 | 384.35 | 392.10 | 392.10 | 0.49% | 105,154 |
| Mar 5, 2026 | 385.00 | 393.00 | 372.40 | 390.20 | 390.20 | 0.97% | 151,458 |
| Mar 4, 2026 | 389.00 | 396.00 | 379.00 | 386.45 | 386.45 | -3.33% | 341,369 |
| Mar 2, 2026 | 399.30 | 413.00 | 387.25 | 399.75 | 399.75 | -3.38% | 407,080 |
| Feb 27, 2026 | 407.00 | 417.50 | 400.00 | 413.75 | 413.75 | 1.45% | 244,488 |
| Feb 26, 2026 | 400.05 | 410.65 | 396.80 | 407.85 | 407.85 | 1.64% | 122,209 |
| Feb 25, 2026 | 405.50 | 410.00 | 393.55 | 401.25 | 401.25 | -1.12% | 138,757 |
| Feb 24, 2026 | 419.00 | 419.00 | 400.20 | 405.80 | 405.80 | -2.09% | 134,416 |
| Feb 23, 2026 | 421.00 | 421.00 | 405.80 | 414.45 | 414.45 | -0.12% | 254,460 |
| Feb 20, 2026 | 408.00 | 420.85 | 401.25 | 414.95 | 414.95 | 2.19% | 261,089 |
| Feb 19, 2026 | 425.85 | 428.00 | 403.40 | 406.05 | 406.05 | -4.65% | 224,338 |
| Feb 18, 2026 | 425.00 | 432.70 | 415.00 | 425.85 | 425.85 | 0.65% | 634,962 |
| Feb 17, 2026 | 402.20 | 425.50 | 398.35 | 423.10 | 423.10 | 4.84% | 686,613 |
| Feb 16, 2026 | 402.35 | 409.00 | 392.00 | 403.55 | 403.55 | 0.30% | 206,673 |
| Feb 13, 2026 | 409.80 | 414.25 | 398.40 | 402.35 | 402.35 | -1.82% | 275,582 |
| Feb 12, 2026 | 412.60 | 422.70 | 407.10 | 409.80 | 409.80 | -0.68% | 641,100 |
| Feb 11, 2026 | 400.95 | 414.00 | 398.00 | 412.60 | 412.60 | 3.49% | 528,052 |
| Feb 10, 2026 | 374.55 | 407.50 | 373.70 | 398.70 | 398.70 | 6.45% | 1,630,079 |
| Feb 9, 2026 | 365.00 | 378.00 | 360.00 | 374.55 | 374.55 | 3.28% | 645,843 |
| Feb 6, 2026 | 361.30 | 364.00 | 352.50 | 362.65 | 362.65 | -0.19% | 95,665 |
| Feb 5, 2026 | 354.55 | 367.30 | 352.80 | 363.35 | 363.35 | 2.01% | 277,002 |
| Feb 4, 2026 | 361.00 | 364.25 | 355.00 | 356.20 | 356.20 | -1.59% | 135,397 |
| Feb 3, 2026 | 370.00 | 370.00 | 358.05 | 361.95 | 361.95 | -1.20% | 279,590 |
| Feb 2, 2026 | 351.35 | 368.40 | 346.05 | 366.35 | 366.35 | 5.30% | 538,695 |
| Feb 1, 2026 | 350.10 | 357.75 | 334.65 | 347.90 | 347.90 | -3.55% | 182,419 |
| Jan 30, 2026 | 335.05 | 364.95 | 335.05 | 360.70 | 360.70 | 4.69% | 925,205 |
| Jan 29, 2026 | 336.00 | 362.90 | 326.05 | 344.55 | 344.55 | 1.47% | 2,193,732 |
| Jan 28, 2026 | 318.50 | 353.90 | 310.10 | 339.55 | 339.55 | 14.95% | 11,266,680 |
| Jan 27, 2026 | 286.30 | 305.50 | 277.65 | 295.40 | 295.40 | 1.76% | 196,499 |
| Jan 23, 2026 | 289.25 | 295.10 | 285.80 | 290.30 | 290.30 | -0.38% | 88,148 |
| Jan 22, 2026 | 282.50 | 292.90 | 282.50 | 291.40 | 291.40 | 2.93% | 55,752 |
| Jan 21, 2026 | 275.05 | 288.90 | 275.05 | 283.10 | 283.10 | 1.27% | 125,370 |
| Jan 20, 2026 | 295.00 | 295.65 | 276.00 | 279.55 | 279.55 | -5.59% | 162,725 |
| Jan 19, 2026 | 300.00 | 304.95 | 295.00 | 296.10 | 296.10 | -1.20% | 66,003 |
| Jan 16, 2026 | 303.30 | 307.00 | 298.95 | 299.70 | 299.70 | -1.75% | 51,848 |
| Jan 14, 2026 | 303.50 | 308.50 | 299.30 | 305.05 | 305.05 | 0.51% | 58,969 |
| Jan 13, 2026 | 303.70 | 310.05 | 301.10 | 303.50 | 303.50 | -0.61% | 63,842 |
| Jan 12, 2026 | 309.30 | 310.00 | 300.00 | 305.35 | 305.35 | -0.78% | 71,295 |
| Jan 9, 2026 | 308.90 | 312.70 | 306.10 | 307.75 | 307.75 | -1.08% | 43,175 |
| Jan 8, 2026 | 317.95 | 320.00 | 309.00 | 311.10 | 311.10 | -2.15% | 60,883 |
| Jan 7, 2026 | 311.05 | 319.30 | 311.05 | 317.95 | 317.95 | 0.92% | 34,312 |
| Jan 6, 2026 | 315.90 | 316.75 | 314.00 | 315.05 | 315.05 | -0.28% | 41,354 |
| Jan 5, 2026 | 318.05 | 318.75 | 313.80 | 315.95 | 315.95 | -0.38% | 56,420 |
| Jan 2, 2026 | 319.35 | 324.50 | 314.25 | 317.15 | 317.15 | -0.75% | 105,922 |
| Jan 1, 2026 | 318.15 | 322.65 | 315.05 | 319.55 | 319.55 | 0.93% | 207,634 |
| Dec 31, 2025 | 316.05 | 319.95 | 314.45 | 316.60 | 316.60 | -0.27% | 47,198 |
| Dec 30, 2025 | 319.25 | 320.05 | 315.85 | 317.45 | 317.45 | -0.58% | 23,552 |
| Dec 29, 2025 | 320.00 | 322.65 | 314.00 | 319.30 | 319.30 | -1.04% | 73,818 |
| Dec 26, 2025 | 328.65 | 329.70 | 321.15 | 322.65 | 322.65 | -1.83% | 36,440 |
| Dec 24, 2025 | 329.00 | 331.95 | 326.40 | 328.65 | 328.65 | -0.65% | 33,895 |
| Dec 23, 2025 | 322.45 | 332.00 | 321.55 | 330.80 | 330.80 | 2.59% | 98,681 |
| Dec 22, 2025 | 313.10 | 323.80 | 313.10 | 322.45 | 322.45 | 2.35% | 59,125 |
| Dec 19, 2025 | 313.00 | 315.90 | 312.45 | 315.05 | 315.05 | 0.37% | 30,912 |
| Dec 18, 2025 | 314.00 | 317.10 | 310.95 | 313.90 | 313.90 | -0.02% | 35,440 |
| Dec 17, 2025 | 318.55 | 319.25 | 310.00 | 313.95 | 313.95 | -1.43% | 60,280 |
| Dec 16, 2025 | 320.00 | 322.65 | 317.10 | 318.50 | 318.50 | -1.09% | 49,918 |
| Dec 15, 2025 | 322.00 | 324.45 | 319.60 | 322.00 | 322.00 | -0.37% | 45,652 |
| Dec 12, 2025 | 321.10 | 327.15 | 318.00 | 323.20 | 323.20 | 0.39% | 78,038 |
| Dec 11, 2025 | 325.15 | 326.85 | 319.00 | 321.95 | 321.95 | -1.12% | 30,688 |
| Dec 10, 2025 | 325.85 | 329.60 | 321.35 | 325.60 | 325.60 | - | 41,765 |
| Dec 9, 2025 | 303.00 | 332.80 | 300.00 | 325.60 | 325.60 | 6.58% | 148,014 |
| Dec 8, 2025 | 312.10 | 314.00 | 302.30 | 305.50 | 305.50 | -2.88% | 85,521 |
| Dec 5, 2025 | 315.75 | 320.15 | 312.50 | 314.55 | 314.55 | -1.38% | 39,336 |
| Dec 4, 2025 | 317.85 | 322.05 | 314.80 | 318.95 | 318.95 | 0.44% | 45,334 |
| Dec 3, 2025 | 317.50 | 320.50 | 315.00 | 317.55 | 317.55 | -0.59% | 49,209 |
| Dec 2, 2025 | 325.25 | 325.25 | 316.70 | 319.45 | 319.45 | -1.78% | 35,562 |
| Dec 1, 2025 | 326.00 | 331.85 | 322.25 | 325.25 | 325.25 | 0.09% | 42,262 |