Maheshwari Logistics Ltd. MAHESHWARI
NSE · India · Transportation
INR 70.00-3.43 (-4.67%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 73.43 | -0.14% | INR 74.00 | INR 74.00 | INR 73.05 | 13.13K |
| 2026-09-29 | INR 73.53 | +2.68% | INR 72.00 | INR 74.50 | INR 70.80 | 15.31K |
| 2026-09-28 | INR 71.61 | -2.44% | INR 74.49 | INR 76.00 | INR 71.21 | 10.40K |
| 2026-09-25 | INR 73.40 | +0.96% | INR 72.50 | INR 73.49 | INR 70.00 | 8.47K |
| 2026-09-24 | INR 72.70 | -0.18% | INR 72.75 | INR 73.20 | INR 72.70 | 7.92K |
| 2026-09-23 | INR 72.83 | +1.82% | INR 71.70 | INR 73.00 | INR 71.70 | 6.43K |
| 2026-09-22 | INR 71.53 | -0.65% | INR 73.00 | INR 73.40 | INR 71.50 | 12.44K |
| 2026-09-21 | INR 72.00 | +4.80% | INR 68.30 | INR 73.10 | INR 68.30 | 10.34K |
| 2026-09-18 | INR 68.70 | -1.86% | INR 68.30 | INR 71.49 | INR 68.28 | 2.62K |
| 2026-09-17 | INR 70.00 | -2.07% | INR 71.47 | INR 71.47 | INR 68.28 | 10.00K |
| 2026-09-16 | INR 71.48 | +1.68% | INR 72.98 | INR 72.98 | INR 69.35 | 8.63K |
| 2026-09-15 | INR 70.30 | -0.58% | INR 71.20 | INR 73.99 | INR 70.30 | 9.10K |
| 2026-09-11 | INR 70.71 | -1.61% | INR 71.52 | INR 72.00 | INR 70.50 | 5.36K |
| 2026-09-10 | INR 71.87 | +1.18% | INR 72.97 | INR 72.97 | INR 71.03 | 1.94K |
| 2026-09-09 | INR 71.03 | -2.01% | INR 72.48 | INR 72.48 | INR 71.01 | 1.10K |
| 2026-09-08 | INR 72.49 | +2.03% | INR 70.36 | INR 72.89 | INR 70.36 | 3.13K |
| 2026-09-07 | INR 71.05 | -1.61% | INR 71.01 | INR 72.93 | INR 71.01 | 9.42K |
| 2026-09-04 | INR 72.21 | -0.92% | INR 71.99 | INR 73.00 | INR 71.99 | 6.85K |
| 2026-09-03 | INR 72.88 | +1.39% | INR 70.71 | INR 72.88 | INR 70.71 | 6.14K |
| 2026-09-02 | INR 71.88 | +1.55% | INR 70.76 | INR 73.74 | INR 70.66 | 10.17K |
| 2026-09-01 | INR 70.78 | -1.19% | INR 70.52 | INR 72.97 | INR 70.52 | 4.50K |
| 2026-08-31 | INR 71.63 | -0.75% | INR 72.89 | INR 73.89 | INR 71.22 | 34.57K |
| 2026-08-28 | INR 72.17 | +0.24% | INR 70.65 | INR 72.80 | INR 70.65 | 5.03K |
| 2026-08-27 | INR 72.00 | -2.70% | INR 74.00 | INR 74.00 | INR 70.30 | 25.25K |
| 2026-08-26 | INR 74.00 | -1.28% | INR 74.95 | INR 74.96 | INR 74.00 | 5.55K |
| 2026-08-25 | INR 74.96 | +0.55% | INR 75.24 | INR 76.81 | INR 74.01 | 32.12K |
| 2026-08-24 | INR 74.55 | +1.59% | INR 73.00 | INR 75.00 | INR 73.00 | 24.75K |
| 2026-08-21 | INR 73.38 | +0.49% | INR 73.00 | INR 73.50 | INR 70.20 | 47.45K |
| 2026-08-20 | INR 73.02 | +0.86% | INR 71.02 | INR 74.19 | INR 71.02 | 16.75K |
| 2026-08-19 | INR 72.40 | -0.14% | INR 72.30 | INR 72.40 | INR 71.51 | 7.94K |
| 2026-08-18 | INR 72.50 | +0.69% | INR 72.72 | INR 72.99 | INR 70.79 | 17.67K |
| 2026-08-17 | INR 72.00 | -0.69% | INR 71.00 | INR 72.75 | INR 71.00 | 12.41K |
| 2026-08-14 | INR 72.50 | -0.70% | INR 72.50 | INR 72.55 | INR 70.10 | 24.67K |
| 2026-08-13 | INR 73.01 | -0.05% | INR 74.48 | INR 74.48 | INR 71.30 | 6.50K |
| 2026-08-12 | INR 73.05 | +0.07% | INR 74.39 | INR 74.39 | INR 71.56 | 10.48K |
| 2026-08-11 | INR 73.00 | 0.00% | INR 72.10 | INR 73.50 | INR 71.62 | 5.18K |
| 2026-08-10 | INR 73.00 | +0.19% | INR 74.90 | INR 74.90 | INR 71.26 | 5.17K |
| 2026-08-07 | INR 72.86 | -0.19% | INR 72.00 | INR 73.00 | INR 71.58 | 17.44K |
| 2026-08-06 | INR 73.00 | 0.00% | INR 71.60 | INR 73.01 | INR 71.60 | 10.80K |
| 2026-08-05 | INR 73.00 | 0.00% | INR 74.98 | INR 74.98 | INR 73.00 | 13.04K |
| 2026-08-04 | INR 73.00 | 0.00% | INR 71.52 | INR 73.50 | INR 71.52 | 13.07K |
| 2026-08-03 | INR 73.00 | +0.01% | INR 72.63 | INR 73.50 | INR 71.20 | 45.20K |
| 2026-07-31 | INR 72.99 | 0.00% | INR 72.98 | INR 73.35 | INR 71.25 | 25.26K |
| 2026-07-30 | INR 72.99 | -0.01% | INR 72.90 | INR 73.50 | INR 72.90 | 24.68K |
| 2026-07-29 | INR 73.00 | -0.01% | INR 72.60 | INR 73.01 | INR 72.60 | 21.10K |
| 2026-07-28 | INR 73.01 | -0.67% | INR 72.10 | INR 73.75 | INR 69.83 | 36.13K |
| 2026-07-27 | INR 73.50 | +0.48% | INR 73.50 | INR 73.50 | INR 72.11 | 6.56K |
| 2026-07-24 | INR 73.15 | +0.21% | INR 71.26 | INR 73.36 | INR 71.01 | 11.91K |
| 2026-07-23 | INR 73.00 | 0.00% | INR 71.56 | INR 73.00 | INR 70.30 | 30.57K |
| 2026-07-22 | INR 73.00 | 0.00% | INR 73.00 | INR 74.29 | INR 73.00 | 4.52K |
| 2026-07-21 | INR 73.00 | 0.00% | INR 71.01 | INR 73.50 | INR 71.01 | 12.97K |
| 2026-07-20 | INR 73.00 | 0.00% | INR 73.10 | INR 73.30 | INR 71.53 | 9.65K |
| 2026-07-17 | INR 73.00 | -1.24% | INR 73.02 | INR 73.87 | INR 73.00 | 20.61K |
| 2026-07-16 | INR 73.92 | +0.94% | INR 74.90 | INR 74.90 | INR 73.00 | 12.23K |
| 2026-07-15 | INR 73.23 | +0.32% | INR 73.00 | INR 75.00 | INR 70.02 | 17.83K |
| 2026-07-14 | INR 73.00 | 0.00% | INR 72.64 | INR 74.00 | INR 72.64 | 18.30K |
| 2026-07-13 | INR 73.00 | 0.00% | INR 74.43 | INR 74.46 | INR 73.00 | 19.23K |
| 2026-07-10 | INR 73.00 | -0.19% | INR 73.25 | INR 73.90 | INR 73.00 | 17.97K |
| 2026-07-09 | INR 73.14 | +2.48% | INR 71.37 | INR 73.40 | INR 71.37 | 15.74K |
| 2026-07-08 | INR 71.37 | -2.29% | INR 73.04 | INR 73.04 | INR 70.11 | 26.80K |
| 2026-07-07 | INR 73.04 | +0.05% | INR 73.00 | INR 73.50 | INR 72.51 | 20.99K |
| 2026-07-06 | INR 73.00 | -0.19% | INR 71.02 | INR 73.98 | INR 71.02 | 14.29K |
| 2026-07-03 | INR 73.14 | -0.03% | INR 72.01 | INR 73.50 | INR 72.01 | 15.23K |
| 2026-07-02 | INR 73.16 | +0.14% | INR 73.06 | INR 74.85 | INR 72.00 | 7.90K |
| 2026-07-01 | INR 73.06 | -2.23% | INR 75.00 | INR 75.00 | INR 73.00 | 11.31K |
| 2026-06-30 | INR 74.73 | +3.32% | INR 73.99 | INR 75.50 | INR 71.15 | 71.64K |
| 2026-06-29 | INR 72.33 | -2.36% | INR 73.71 | INR 74.07 | INR 72.00 | 30.54K |
| 2026-06-26 | INR 74.08 | 0.00% | INR 74.08 | INR 74.08 | INR 74.08 | 0 |
| 2026-06-25 | INR 74.08 | +2.18% | INR 72.35 | INR 75.00 | INR 71.02 | 30.75K |
| 2026-06-24 | INR 72.50 | +0.43% | INR 70.05 | INR 73.90 | INR 70.05 | 42.19K |
| 2026-06-23 | INR 72.19 | +1.68% | INR 69.20 | INR 72.50 | INR 69.20 | 26.37K |
| 2026-06-22 | INR 71.00 | -1.40% | INR 72.01 | INR 73.50 | INR 69.05 | 18.71K |
| 2026-06-19 | INR 72.01 | -0.33% | INR 72.60 | INR 72.60 | INR 71.54 | 23.95K |
| 2026-06-18 | INR 72.25 | +1.29% | INR 72.75 | INR 72.76 | INR 71.05 | 65.28K |
| 2026-06-17 | INR 71.33 | +0.49% | INR 70.98 | INR 72.00 | INR 70.00 | 24.42K |
| 2026-06-16 | INR 70.98 | -0.73% | INR 72.96 | INR 72.96 | INR 70.00 | 37.74K |
| 2026-06-15 | INR 71.50 | +2.86% | INR 69.60 | INR 72.25 | INR 68.00 | 92.03K |
| 2026-06-12 | INR 69.51 | -1.10% | INR 68.20 | INR 72.00 | INR 68.00 | 19.48K |
| 2026-06-11 | INR 70.28 | +1.52% | INR 67.85 | INR 71.00 | INR 67.85 | 55.95K |
| 2026-06-10 | INR 69.23 | -0.23% | INR 69.05 | INR 70.95 | INR 67.10 | 45.36K |
| 2026-06-09 | INR 69.39 | +4.22% | INR 67.00 | INR 69.80 | INR 65.00 | 21.98K |
| 2026-06-08 | INR 66.58 | -3.42% | INR 68.84 | INR 71.50 | INR 66.05 | 101.38K |
| 2026-06-05 | INR 68.94 | -0.29% | INR 68.10 | INR 70.99 | INR 65.50 | 85.22K |
| 2026-06-04 | INR 69.14 | +8.78% | INR 64.35 | INR 70.00 | INR 63.56 | 245.42K |
| 2026-06-03 | INR 63.56 | +6.52% | INR 59.67 | INR 64.90 | INR 58.37 | 126.46K |
| 2026-06-02 | INR 59.67 | +3.92% | INR 56.36 | INR 60.00 | INR 56.10 | 62.02K |
| 2026-06-01 | INR 57.42 | +3.55% | INR 54.60 | INR 58.00 | INR 54.60 | 24.73K |
| 2026-05-29 | INR 55.45 | +0.09% | INR 54.50 | INR 56.40 | INR 54.50 | 13.17K |
| 2026-05-28 | INR 55.40 | 0.00% | INR 55.40 | INR 55.40 | INR 55.40 | 0 |
| 2026-05-27 | INR 55.40 | +1.93% | INR 55.00 | INR 56.20 | INR 55.00 | 28.79K |