Mahindra Logistics Ltd. MAHLOG
NSE · India · Transportation
INR 416.40-19.45 (-4.46%)
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 416.40 | -4.46% | INR 429.80 | INR 433.00 | INR 410.20 | 243.39K |
| 2026-09-30 | INR 435.85 | +2.38% | INR 427.00 | INR 439.75 | INR 423.25 | 367.23K |
| 2026-09-29 | INR 425.70 | +0.92% | INR 420.10 | INR 436.40 | INR 415.80 | 458.87K |
| 2026-09-28 | INR 421.80 | +0.37% | INR 420.15 | INR 433.90 | INR 416.65 | 461.72K |
| 2026-09-25 | INR 420.25 | +0.05% | INR 420.05 | INR 425.00 | INR 416.95 | 447.61K |
| 2026-09-24 | INR 420.05 | +0.84% | INR 415.90 | INR 429.20 | INR 411.55 | 499.91K |
| 2026-09-23 | INR 416.55 | +4.06% | INR 401.90 | INR 425.00 | INR 400.15 | 418.09K |
| 2026-09-22 | INR 400.30 | +0.25% | INR 397.00 | INR 406.95 | INR 397.00 | 69.43K |
| 2026-09-21 | INR 399.30 | +1.67% | INR 391.70 | INR 401.60 | INR 386.60 | 79.97K |
| 2026-09-18 | INR 392.75 | +0.82% | INR 393.95 | INR 394.75 | INR 387.40 | 101.79K |
| 2026-09-17 | INR 389.55 | +0.71% | INR 385.10 | INR 392.80 | INR 385.05 | 34.42K |
| 2026-09-16 | INR 386.80 | -0.12% | INR 383.00 | INR 390.50 | INR 380.00 | 122.83K |
| 2026-09-15 | INR 387.25 | -2.51% | INR 398.40 | INR 398.40 | INR 381.80 | 147.30K |
| 2026-09-14 | INR 397.20 | 0.00% | INR 397.20 | INR 397.20 | INR 397.20 | 0 |
| 2026-09-11 | INR 397.20 | -0.72% | INR 399.85 | INR 399.90 | INR 392.60 | 90.94K |
| 2026-09-10 | INR 400.10 | -0.41% | INR 403.45 | INR 404.30 | INR 396.90 | 75.75K |
| 2026-09-09 | INR 401.75 | -1.74% | INR 410.50 | INR 412.75 | INR 399.20 | 106.30K |
| 2026-09-08 | INR 408.85 | +1.40% | INR 401.00 | INR 409.80 | INR 401.00 | 124.82K |
| 2026-09-07 | INR 403.20 | -0.53% | INR 406.95 | INR 412.00 | INR 401.55 | 156.51K |
| 2026-09-04 | INR 405.35 | +1.26% | INR 400.85 | INR 410.15 | INR 399.55 | 130.59K |
| 2026-09-03 | INR 400.30 | +2.00% | INR 395.95 | INR 403.75 | INR 392.05 | 105.31K |
| 2026-09-02 | INR 392.45 | +1.36% | INR 384.20 | INR 394.30 | INR 380.25 | 105.72K |
| 2026-09-01 | INR 387.20 | -1.09% | INR 393.00 | INR 393.00 | INR 381.45 | 116.86K |
| 2026-08-31 | INR 391.45 | -0.33% | INR 390.00 | INR 394.75 | INR 386.45 | 128.68K |
| 2026-08-28 | INR 392.75 | +0.29% | INR 392.35 | INR 395.50 | INR 388.50 | 85.64K |
| 2026-08-27 | INR 391.60 | -1.95% | INR 397.00 | INR 403.40 | INR 390.50 | 100.87K |
| 2026-08-26 | INR 399.40 | -0.08% | INR 403.70 | INR 411.35 | INR 394.05 | 193.12K |
| 2026-08-25 | INR 399.70 | -0.84% | INR 403.10 | INR 405.80 | INR 396.10 | 95.41K |
| 2026-08-24 | INR 403.10 | +0.49% | INR 401.15 | INR 409.65 | INR 398.50 | 92.85K |
| 2026-08-21 | INR 401.15 | -1.35% | INR 405.50 | INR 407.55 | INR 399.70 | 107.30K |
| 2026-08-20 | INR 406.65 | +0.10% | INR 405.00 | INR 409.90 | INR 402.00 | 93.52K |
| 2026-08-19 | INR 406.25 | +0.42% | INR 406.00 | INR 414.50 | INR 404.55 | 165.80K |
| 2026-08-18 | INR 404.55 | -0.10% | INR 402.50 | INR 406.35 | INR 397.30 | 98.40K |
| 2026-08-17 | INR 404.95 | -0.14% | INR 403.85 | INR 407.75 | INR 397.35 | 161.55K |
| 2026-08-14 | INR 405.50 | -0.12% | INR 406.00 | INR 409.80 | INR 403.95 | 74.99K |
| 2026-08-13 | INR 406.00 | -0.23% | INR 406.10 | INR 410.85 | INR 403.20 | 135.08K |
| 2026-08-12 | INR 406.95 | -0.59% | INR 411.35 | INR 414.00 | INR 402.00 | 188.21K |
| 2026-08-11 | INR 409.35 | -0.49% | INR 410.10 | INR 417.80 | INR 408.00 | 161.83K |
| 2026-08-10 | INR 411.35 | +2.15% | INR 403.00 | INR 417.00 | INR 402.00 | 271.91K |
| 2026-08-07 | INR 402.70 | -2.71% | INR 410.00 | INR 418.40 | INR 400.50 | 774.85K |
| 2026-08-06 | INR 413.90 | +0.10% | INR 409.90 | INR 418.75 | INR 409.90 | 177.02K |
| 2026-08-05 | INR 413.50 | -1.78% | INR 420.45 | INR 422.00 | INR 408.10 | 135.90K |
| 2026-08-04 | INR 421.00 | +1.13% | INR 417.00 | INR 422.30 | INR 412.15 | 167.07K |
| 2026-08-03 | INR 416.30 | +1.66% | INR 414.00 | INR 418.70 | INR 412.25 | 184.17K |
| 2026-07-31 | INR 409.50 | +1.70% | INR 400.35 | INR 418.50 | INR 400.35 | 302.88K |
| 2026-07-30 | INR 402.65 | -1.66% | INR 410.45 | INR 412.85 | INR 401.20 | 163.08K |
| 2026-07-29 | INR 409.45 | -0.23% | INR 408.20 | INR 414.85 | INR 406.40 | 148.18K |
| 2026-07-28 | INR 410.40 | -2.08% | INR 417.30 | INR 417.95 | INR 408.40 | 229.66K |
| 2026-07-27 | INR 419.10 | +0.66% | INR 417.00 | INR 431.90 | INR 412.95 | 920.86K |
| 2026-07-24 | INR 416.35 | +6.25% | INR 393.85 | INR 428.65 | INR 390.10 | 1.70M |
| 2026-07-23 | INR 391.85 | -2.56% | INR 402.90 | INR 402.90 | INR 388.40 | 249.90K |
| 2026-07-22 | INR 402.15 | +2.81% | INR 392.00 | INR 413.00 | INR 384.10 | 1.04M |
| 2026-07-21 | INR 391.15 | -0.48% | INR 399.00 | INR 408.00 | INR 389.45 | 841.73K |
| 2026-07-20 | INR 393.05 | +1.47% | INR 390.30 | INR 420.00 | INR 386.50 | 3.17M |
| 2026-07-17 | INR 387.35 | -0.33% | INR 390.45 | INR 390.45 | INR 382.00 | 164.35K |
| 2026-07-16 | INR 388.65 | +0.06% | INR 393.50 | INR 397.75 | INR 384.80 | 136.75K |
| 2026-07-15 | INR 388.40 | -1.35% | INR 393.70 | INR 399.00 | INR 385.10 | 100.52K |
| 2026-07-14 | INR 393.70 | +2.86% | INR 382.00 | INR 399.20 | INR 381.30 | 238.56K |
| 2026-07-13 | INR 382.75 | -1.15% | INR 382.00 | INR 390.10 | INR 381.05 | 83.28K |
| 2026-07-10 | INR 387.20 | -0.45% | INR 388.15 | INR 393.85 | INR 385.50 | 91.32K |
| 2026-07-09 | INR 388.95 | +1.69% | INR 382.10 | INR 395.00 | INR 382.10 | 149.44K |
| 2026-07-08 | INR 382.50 | -2.42% | INR 388.70 | INR 396.50 | INR 379.45 | 165.61K |
| 2026-07-07 | INR 392.00 | -1.83% | INR 399.00 | INR 404.50 | INR 389.10 | 119.18K |
| 2026-07-06 | INR 399.30 | +1.19% | INR 396.60 | INR 402.00 | INR 387.00 | 182.75K |
| 2026-07-03 | INR 394.60 | +2.12% | INR 389.95 | INR 416.80 | INR 389.85 | 1.11M |
| 2026-07-02 | INR 386.40 | +4.04% | INR 372.20 | INR 387.85 | INR 371.00 | 198.06K |
| 2026-07-01 | INR 371.40 | -0.67% | INR 374.90 | INR 374.90 | INR 368.90 | 81.25K |
| 2026-06-30 | INR 373.90 | +0.40% | INR 369.15 | INR 376.00 | INR 366.80 | 112.29K |
| 2026-06-29 | INR 372.40 | +1.20% | INR 367.00 | INR 374.30 | INR 366.10 | 87.15K |
| 2026-06-26 | INR 368.00 | 0.00% | INR 368.00 | INR 368.00 | INR 368.00 | 0 |
| 2026-06-25 | INR 368.00 | -2.46% | INR 380.35 | INR 380.35 | INR 366.30 | 114.87K |
| 2026-06-24 | INR 377.30 | -1.64% | INR 383.95 | INR 389.85 | INR 375.00 | 274.13K |
| 2026-06-23 | INR 383.60 | +3.77% | INR 374.45 | INR 386.05 | INR 370.20 | 661.29K |
| 2026-06-22 | INR 369.65 | +4.14% | INR 357.90 | INR 373.25 | INR 357.90 | 283.53K |
| 2026-06-19 | INR 354.95 | +0.11% | INR 356.20 | INR 364.95 | INR 349.30 | 276.68K |
| 2026-06-18 | INR 354.55 | +2.77% | INR 345.00 | INR 355.95 | INR 344.30 | 187.54K |
| 2026-06-17 | INR 345.00 | +0.12% | INR 344.95 | INR 351.70 | INR 343.50 | 167.18K |
| 2026-06-16 | INR 344.60 | -1.03% | INR 351.70 | INR 351.70 | INR 343.00 | 108.19K |
| 2026-06-15 | INR 348.20 | +3.11% | INR 344.80 | INR 361.25 | INR 341.75 | 327.16K |
| 2026-06-12 | INR 337.70 | +1.69% | INR 337.00 | INR 342.40 | INR 333.55 | 140.49K |
| 2026-06-11 | INR 332.10 | -1.88% | INR 335.50 | INR 341.05 | INR 330.55 | 88.66K |
| 2026-06-10 | INR 338.45 | -1.98% | INR 342.30 | INR 352.00 | INR 336.60 | 86.96K |
| 2026-06-09 | INR 345.30 | +2.17% | INR 339.00 | INR 347.00 | INR 336.60 | 114.98K |
| 2026-06-08 | INR 337.95 | -3.15% | INR 345.00 | INR 348.90 | INR 335.80 | 128.87K |
| 2026-06-05 | INR 348.95 | +0.56% | INR 347.00 | INR 351.95 | INR 346.10 | 63.56K |
| 2026-06-04 | INR 347.00 | -0.97% | INR 348.20 | INR 350.95 | INR 344.00 | 71.25K |
| 2026-06-03 | INR 350.40 | +0.52% | INR 350.05 | INR 354.80 | INR 345.00 | 108.27K |
| 2026-06-02 | INR 348.60 | +0.35% | INR 345.40 | INR 351.00 | INR 341.10 | 73.01K |
| 2026-06-01 | INR 347.40 | +1.53% | INR 347.30 | INR 358.75 | INR 337.45 | 169.97K |
| 2026-05-29 | INR 342.15 | -1.96% | INR 349.80 | INR 350.10 | INR 339.50 | 109.43K |