tiprankstipranks
Trending News
More News >
Mahindra Lifespace Developers Limited (IN:MAHLIFE)
:MAHLIFE
India Market
Advertisement

Mahindra Lifespace Developers Limited (MAHLIFE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 13, 2025
337.05
344.30
337.05
342.10
342.10
+0.26%
3,308
0.12
Aug 12, 2025
346.80
352.60
340.05
341.20
341.20
-1.95%
4,049
0.14
Aug 11, 2025
349.75
353.95
341.00
348.00
348.00
+1.81%
11,378
0.40
Aug 08, 2025
340.05
349.95
340.05
341.80
341.80
-1.50%
13,245
0.44
Aug 07, 2025
350.05
353.75
343.00
347.00
347.00
-1.91%
19,663
0.60
Aug 06, 2025
357.00
358.40
348.00
353.75
353.75
-0.88%
13,286
0.37
Aug 05, 2025
361.90
362.15
355.00
356.90
356.90
-1.34%
2,566
0.07
Aug 04, 2025
369.30
369.30
361.00
361.75
361.75
-2.45%
9,282
0.25
Aug 01, 2025
371.55
378.65
366.65
370.85
370.85
-0.40%
5,753
0.15
Jul 31, 2025
355.00
376.25
354.80
372.35
372.35
+2.76%
17,490
0.45
Jul 30, 2025
365.90
365.90
353.80
362.35
362.35
+2.75%
10,486
0.27
Jul 29, 2025
368.05
368.05
347.65
352.65
352.65
-2.34%
33,710
0.87
Jul 28, 2025
363.05
367.80
356.30
361.10
361.10
-2.06%
11,039
0.28
Jul 25, 2025
377.55
397.40
363.75
368.70
368.70
-2.70%
99,966
2.66
Jul 24, 2025
378.00
380.10
374.50
378.95
378.95
-0.68%
7,051
0.18
Jul 23, 2025
385.25
385.25
376.40
381.55
381.55
-0.92%
5,721
0.15
Jul 22, 2025
389.55
389.55
381.90
385.10
385.10
+0.25%
7,113
0.19
Jul 21, 2025
387.95
389.55
378.50
384.15
384.15
+0.34%
18,481
0.48
Jul 18, 2025
362.20
386.20
362.20
382.85
382.85
+4.88%
47,278
1.25
Jul 17, 2025
373.95
373.95
365.45
367.85
365.05
+0.29%
31,889
0.84
Jul 16, 2025
359.55
370.45
359.55
369.60
366.79
+3.24%
40,182
1.08
Jul 15, 2025
357.15
362.85
357.15
360.75
358.00
+1.36%
8,269
0.22
Jul 14, 2025
359.35
360.75
356.00
358.65
355.92
+0.19%
24,578
0.65
Jul 11, 2025
365.25
365.25
357.00
360.70
357.95
+0.64%
10,392
0.27
Jul 10, 2025
369.45
369.45
358.05
361.15
358.40
-0.06%
4,211
0.11
Jul 09, 2025
362.95
366.80
361.50
364.15
361.38
+1.00%
8,748
0.23
Jul 08, 2025
360.75
365.00
355.05
363.30
360.53
+1.37%
16,937
0.44
Jul 07, 2025
361.55
367.90
359.00
361.15
358.40
+0.66%
25,867
0.65
Jul 04, 2025
361.10
364.05
358.90
361.55
358.80
+1.20%
6,951
0.17
Jul 03, 2025
362.00
365.95
358.80
360.00
357.26
-0.52%
20,725
0.51
Jul 02, 2025
356.05
365.55
356.05
364.65
361.87
+1.52%
15,856
0.38
Jul 01, 2025
363.00
367.00
358.45
361.95
359.19
+0.93%
41,430
0.94
Jun 30, 2025
354.35
362.70
353.50
361.35
358.60
+3.22%
27,085
0.61
Jun 27, 2025
375.00
378.00
351.00
352.75
350.06
-1.60%
130,631
3.08
Jun 26, 2025
369.50
373.00
359.40
361.25
358.50
-1.01%
16,458
0.38
Jun 25, 2025
361.50
369.10
361.50
367.75
364.95
+3.05%
29,733
0.68
Jun 24, 2025
364.00
367.25
358.00
359.60
356.86
+1.20%
19,158
0.43
Jun 23, 2025
350.15
359.75
350.15
358.05
355.32
+1.16%
5,530
0.09
Jun 20, 2025
352.30
358.25
346.00
356.65
353.94
-0.12%
35,334
0.55
Jun 19, 2025
360.00
368.00
355.25
359.80
357.06
-0.12%
13,831
0.22
Jun 18, 2025
363.50
364.15
358.35
363.00
360.24
+1.42%
16,322
0.25
Jun 17, 2025
362.85
369.35
359.95
360.65
357.90
+0.36%
11,998
0.19
Jun 16, 2025
358.00
364.35
354.85
362.10
359.34
+1.81%
33,100
0.52
Jun 13, 2025
340.05
361.00
340.05
358.40
355.67
+4.29%
74,205
1.17
Jun 12, 2025
351.45
351.80
344.70
346.30
343.66
-0.72%
12,668
0.20
Jun 11, 2025
354.00
356.30
349.90
351.50
348.82
+0.70%
15,992
0.25
Jun 10, 2025
353.50
361.95
350.70
351.75
349.07
+1.04%
48,748
0.77
Jun 09, 2025
341.05
353.30
341.05
350.80
348.13
+4.71%
27,557
0.44
Jun 06, 2025
332.70
339.85
327.45
337.60
335.03
+4.13%
49,617
0.79
Jun 05, 2025
330.05
333.40
326.35
326.70
324.21
-0.44%
28,832
0.46
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis