Mahindra Lifespace Developers Limited MAHLIFE
NSE · India · Finance
INR 351.15-9.15 (-2.54%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 351.15 | -2.54% | INR 357.10 | INR 364.85 | INR 345.85 | 103.90K |
| 2026-09-30 | INR 360.30 | -0.19% | INR 357.20 | INR 362.70 | INR 353.05 | 92.48K |
| 2026-09-29 | INR 361.00 | -0.58% | INR 361.00 | INR 364.10 | INR 354.40 | 88.65K |
| 2026-09-28 | INR 363.10 | +1.75% | INR 355.00 | INR 363.95 | INR 348.10 |
| 130.77K |
| 2026-09-25 | INR 356.85 | +0.83% | INR 353.00 | INR 363.50 | INR 352.00 | 155.80K |
| 2026-09-24 | INR 353.90 | -0.76% | INR 356.60 | INR 360.55 | INR 347.85 | 68.74K |
| 2026-09-23 | INR 356.60 | -0.68% | INR 358.10 | INR 361.65 | INR 352.15 | 86.96K |
| 2026-09-22 | INR 359.05 | -0.99% | INR 360.85 | INR 363.60 | INR 356.25 | 68.31K |
| 2026-09-21 | INR 362.65 | -1.02% | INR 367.75 | INR 368.50 | INR 358.10 | 96.71K |
| 2026-09-18 | INR 366.40 | +0.74% | INR 364.00 | INR 371.00 | INR 356.85 | 140.42K |
| 2026-09-17 | INR 363.70 | +5.68% | INR 344.15 | INR 366.80 | INR 342.95 | 157.31K |
| 2026-09-16 | INR 344.15 | -0.51% | INR 348.60 | INR 353.40 | INR 339.00 | 77.65K |
| 2026-09-15 | INR 345.90 | -2.03% | INR 353.10 | INR 363.45 | INR 345.05 | 92.19K |
| 2026-09-14 | INR 353.05 | 0.00% | INR 353.05 | INR 353.05 | INR 353.05 | 0 |
| 2026-09-11 | INR 353.05 | -1.84% | INR 359.60 | INR 360.00 | INR 349.10 | 105.96K |
| 2026-09-10 | INR 359.65 | -2.82% | INR 366.15 | INR 370.00 | INR 358.10 | 68.04K |
| 2026-09-09 | INR 370.10 | +1.08% | INR 364.15 | INR 373.00 | INR 361.20 | 147.99K |
| 2026-09-08 | INR 366.15 | +1.67% | INR 360.25 | INR 368.95 | INR 356.30 | 64.99K |
| 2026-09-07 | INR 360.15 | -0.62% | INR 362.40 | INR 369.00 | INR 355.15 | 65.58K |
| 2026-09-04 | INR 362.40 | -0.19% | INR 365.00 | INR 366.70 | INR 360.15 | 37.46K |
| 2026-09-03 | INR 363.10 | +1.14% | INR 357.40 | INR 363.60 | INR 355.50 | 69.35K |
| 2026-09-02 | INR 359.00 | +0.57% | INR 357.00 | INR 361.00 | INR 352.05 | 73.36K |
| 2026-09-01 | INR 356.95 | -2.38% | INR 363.90 | INR 367.05 | INR 355.00 | 104.34K |
| 2026-08-31 | INR 365.65 | -0.52% | INR 367.00 | INR 369.00 | INR 360.65 | 110.73K |
| 2026-08-28 | INR 367.55 | -0.30% | INR 369.85 | INR 371.80 | INR 367.00 | 27.34K |
| 2026-08-27 | INR 368.65 | -0.70% | INR 371.25 | INR 376.45 | INR 368.00 | 63.80K |
| 2026-08-26 | INR 371.25 | -1.41% | INR 380.95 | INR 380.95 | INR 368.50 | 94.34K |
| 2026-08-25 | INR 376.55 | -0.69% | INR 379.15 | INR 383.00 | INR 375.00 | 81.23K |
| 2026-08-24 | INR 379.15 | -0.17% | INR 379.80 | INR 386.65 | INR 374.15 | 95.85K |
| 2026-08-21 | INR 379.80 | +0.69% | INR 378.30 | INR 382.50 | INR 374.50 | 82.15K |
| 2026-08-20 | INR 377.20 | +0.94% | INR 373.70 | INR 380.85 | INR 372.20 | 56.45K |
| 2026-08-19 | INR 373.70 | -2.72% | INR 380.25 | INR 385.00 | INR 368.35 | 554.82K |
| 2026-08-18 | INR 384.15 | -0.65% | INR 391.00 | INR 391.00 | INR 381.10 | 92.72K |
| 2026-08-17 | INR 386.65 | +0.45% | INR 386.10 | INR 390.25 | INR 375.35 | 125.96K |
| 2026-08-14 | INR 384.90 | +0.30% | INR 386.00 | INR 386.40 | INR 383.00 | 43.42K |
| 2026-08-13 | INR 383.75 | +0.24% | INR 385.95 | INR 385.95 | INR 380.40 | 96.49K |
| 2026-08-12 | INR 382.85 | +0.05% | INR 383.00 | INR 385.75 | INR 378.10 | 69.60K |
| 2026-08-11 | INR 382.65 | -1.09% | INR 389.70 | INR 389.70 | INR 379.95 | 72.39K |
| 2026-08-10 | INR 386.85 | +0.08% | INR 387.35 | INR 397.55 | INR 385.00 | 141.75K |
| 2026-08-07 | INR 386.55 | +0.04% | INR 386.40 | INR 396.40 | INR 384.00 | 104.55K |
| 2026-08-06 | INR 386.40 | +0.93% | INR 384.00 | INR 388.95 | INR 380.80 | 134.13K |
| 2026-08-05 | INR 382.85 | -3.70% | INR 400.95 | INR 400.95 | INR 380.05 | 352.22K |
| 2026-08-04 | INR 397.55 | -0.18% | INR 401.00 | INR 401.40 | INR 394.65 | 131.74K |
| 2026-08-03 | INR 398.25 | +1.43% | INR 395.00 | INR 400.00 | INR 391.05 | 142.82K |
| 2026-07-31 | INR 392.65 | +1.88% | INR 388.60 | INR 394.15 | INR 382.15 | 178.55K |
| 2026-07-30 | INR 385.40 | -0.50% | INR 387.35 | INR 388.60 | INR 382.15 | 72.95K |
| 2026-07-29 | INR 387.35 | +1.87% | INR 384.05 | INR 389.80 | INR 380.05 | 169.03K |
| 2026-07-28 | INR 380.25 | 0.00% | INR 382.00 | INR 382.55 | INR 375.80 | 125.24K |
| 2026-07-27 | INR 380.25 | +1.49% | INR 380.00 | INR 384.05 | INR 373.30 | 485.79K |
| 2026-07-24 | INR 374.65 | -0.75% | INR 377.50 | INR 381.85 | INR 364.00 | 560.93K |
| 2026-07-23 | INR 377.50 | +0.91% | INR 375.00 | INR 408.00 | INR 370.15 | 3.91M |
| 2026-07-22 | INR 374.10 | +1.33% | INR 371.90 | INR 377.60 | INR 366.10 | 168.31K |
| 2026-07-21 | INR 369.20 | -1.07% | INR 370.00 | INR 376.40 | INR 366.25 | 378.66K |
| 2026-07-20 | INR 373.20 | -0.08% | INR 371.35 | INR 376.85 | INR 366.05 | 61.32K |
| 2026-07-17 | INR 373.50 | -0.99% | INR 377.25 | INR 378.30 | INR 370.10 | 79.25K |
| 2026-07-16 | INR 377.25 | +1.51% | INR 371.65 | INR 379.80 | INR 371.65 | 76.64K |
| 2026-07-15 | INR 371.65 | -0.20% | INR 372.40 | INR 377.45 | INR 370.00 | 73.01K |
| 2026-07-14 | INR 372.40 | -1.64% | INR 379.95 | INR 380.80 | INR 371.00 | 123.27K |
| 2026-07-13 | INR 378.60 | -0.08% | INR 378.90 | INR 383.00 | INR 374.90 | 148.57K |
| 2026-07-10 | INR 378.90 | +2.96% | INR 369.00 | INR 381.00 | INR 369.00 | 1.29M |
| 2026-07-09 | INR 368.00 | +2.49% | INR 356.45 | INR 371.00 | INR 356.45 | 175.90K |
| 2026-07-08 | INR 359.05 | -3.19% | INR 370.00 | INR 372.60 | INR 355.40 | 240.21K |
| 2026-07-07 | INR 370.90 | -0.38% | INR 374.20 | INR 376.90 | INR 367.90 | 87.50K |
| 2026-07-06 | INR 372.30 | +0.64% | INR 371.45 | INR 377.00 | INR 367.00 | 217.28K |
| 2026-07-03 | INR 369.95 | -0.60% | INR 370.00 | INR 374.70 | INR 367.30 | 104.31K |
| 2026-07-02 | INR 372.20 | -0.13% | INR 372.70 | INR 375.50 | INR 370.50 | 121.02K |
| 2026-07-01 | INR 372.70 | +1.71% | INR 369.90 | INR 379.00 | INR 360.00 | 294.44K |
| 2026-06-30 | INR 366.45 | -0.16% | INR 369.85 | INR 372.15 | INR 365.30 | 179.07K |
| 2026-06-29 | INR 367.05 | +1.61% | INR 361.25 | INR 371.55 | INR 360.05 | 204.30K |
| 2026-06-26 | INR 361.25 | 0.00% | INR 361.25 | INR 361.25 | INR 361.25 | 0 |
| 2026-06-25 | INR 361.25 | +0.03% | INR 365.00 | INR 369.40 | INR 360.10 | 126.70K |
| 2026-06-24 | INR 361.15 | +0.31% | INR 355.25 | INR 365.00 | INR 355.25 | 125.57K |
| 2026-06-23 | INR 360.05 | 0.00% | INR 358.15 | INR 364.15 | INR 356.75 | 276.27K |
| 2026-06-22 | INR 360.05 | +2.19% | INR 359.50 | INR 363.00 | INR 351.15 | 294.83K |
| 2026-06-19 | INR 352.35 | +0.63% | INR 352.00 | INR 356.60 | INR 344.30 | 378.07K |
| 2026-06-18 | INR 350.15 | +1.08% | INR 347.00 | INR 352.80 | INR 343.35 | 117.72K |
| 2026-06-17 | INR 346.40 | +1.05% | INR 340.10 | INR 348.10 | INR 337.35 | 108.82K |
| 2026-06-16 | INR 342.80 | +2.73% | INR 332.30 | INR 344.00 | INR 331.50 | 122.93K |
| 2026-06-15 | INR 333.70 | +1.60% | INR 333.00 | INR 339.25 | INR 331.75 | 114.06K |
| 2026-06-12 | INR 328.45 | +2.98% | INR 323.00 | INR 329.45 | INR 321.15 | 48.11K |
| 2026-06-11 | INR 318.95 | -1.63% | INR 320.00 | INR 328.70 | INR 317.55 | 42.09K |
| 2026-06-10 | INR 324.25 | -3.12% | INR 336.70 | INR 336.90 | INR 322.25 | 52.22K |
| 2026-06-09 | INR 334.70 | +0.07% | INR 332.95 | INR 339.00 | INR 332.90 | 43.26K |
| 2026-06-08 | INR 334.45 | -1.20% | INR 335.30 | INR 339.55 | INR 332.75 | 60.10K |
| 2026-06-05 | INR 338.50 | +0.62% | INR 336.40 | INR 344.70 | INR 336.00 | 107.92K |
| 2026-06-04 | INR 336.40 | +0.51% | INR 334.70 | INR 337.95 | INR 332.50 | 34.07K |
| 2026-06-03 | INR 334.70 | -0.74% | INR 335.20 | INR 340.90 | INR 330.45 | 94.90K |
| 2026-06-02 | INR 337.20 | +0.46% | INR 331.05 | INR 338.85 | INR 330.00 | 65.66K |
| 2026-06-01 | INR 335.65 | +0.89% | INR 333.60 | INR 340.15 | INR 333.00 | 78.43K |
| 2026-05-29 | INR 332.70 | -2.75% | INR 347.00 | INR 347.00 | INR 330.60 | 525.02K |