tiprankstipranks
Trending News
More News >
Mahindra Logistics Ltd. (IN:MAHLOG)
:MAHLOG
India Market

Mahindra Logistics Ltd. (MAHLOG) 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
Jun 09, 2025
325.10
337.45
325.10
335.25
335.25
+1.93%
14,285
0.75
Jun 06, 2025
331.00
331.85
323.90
328.90
328.90
+0.70%
9,616
0.50
Jun 05, 2025
336.00
336.00
326.00
326.60
326.60
+0.06%
1,109
0.06
Jun 04, 2025
334.90
334.90
322.05
326.40
326.40
+0.87%
2,175
0.11
Jun 03, 2025
315.15
330.60
315.15
323.60
323.60
+0.73%
12,309
0.61
Jun 02, 2025
312.00
326.25
312.00
321.25
321.25
+0.61%
3,785
0.19
May 30, 2025
317.15
323.55
317.15
319.30
319.30
+0.68%
11,102
0.54
May 29, 2025
317.00
323.35
315.00
317.15
317.15
-1.12%
6,225
0.30
May 28, 2025
323.85
324.00
315.40
320.75
320.75
-0.14%
19,216
0.91
May 27, 2025
323.15
327.50
319.00
321.20
321.20
-0.60%
7,870
0.36
May 26, 2025
323.65
324.00
317.25
323.15
323.15
-0.15%
5,991
0.28
May 23, 2025
318.00
325.70
316.60
323.65
323.65
+0.31%
15,274
0.71
May 22, 2025
318.45
323.35
317.75
322.65
322.65
+1.32%
2,431
0.11
May 21, 2025
325.05
327.90
317.80
318.45
318.45
-1.32%
6,690
0.31
May 20, 2025
330.95
332.80
321.70
322.70
322.70
-2.49%
14,755
0.68
May 19, 2025
328.75
345.35
325.85
330.95
330.95
+0.65%
21,829
1.02
May 16, 2025
320.00
334.85
317.15
328.80
328.80
+3.43%
14,569
0.68
May 15, 2025
306.00
321.50
306.00
317.90
317.90
+1.65%
49,536
2.38
May 14, 2025
304.90
317.00
304.90
312.75
312.75
+2.57%
21,020
1.03
May 13, 2025
307.45
309.00
301.65
304.90
304.90
-0.81%
9,915
0.49
May 12, 2025
293.30
308.70
293.30
307.40
307.40
+6.85%
16,765
0.83
May 09, 2025
270.30
289.95
270.30
287.70
287.70
-0.95%
15,397
0.77
May 08, 2025
299.05
305.00
284.40
290.45
290.45
-2.02%
13,776
0.69
May 07, 2025
288.75
299.95
288.75
296.45
296.45
+0.59%
7,494
0.38
May 06, 2025
306.55
306.60
290.90
294.70
294.70
-2.63%
6,689
0.33
May 05, 2025
296.00
307.00
294.95
302.65
302.65
+2.70%
4,870
0.24
May 02, 2025
291.00
307.00
291.00
294.70
294.70
-2.87%
30,232
1.52
Apr 30, 2025
302.70
306.00
301.75
303.40
303.40
-0.39%
4,835
0.24
Apr 29, 2025
301.10
309.10
301.10
304.60
304.60
+0.31%
2,900
0.15
Apr 28, 2025
305.25
306.90
301.50
303.65
303.65
+0.13%
9,148
0.46
Apr 25, 2025
323.75
323.75
300.85
303.25
303.25
-4.46%
27,062
1.39
Apr 24, 2025
315.05
319.80
312.00
317.40
317.40
+1.54%
15,897
0.83
Apr 23, 2025
319.85
320.05
308.80
312.60
312.60
-1.17%
22,833
1.20
Apr 22, 2025
323.95
327.00
314.10
316.30
316.30
+2.81%
76,660
4.27
Apr 21, 2025
304.05
310.00
298.60
307.65
307.65
+3.13%
26,349
1.49
Apr 17, 2025
293.05
299.50
287.05
298.30
298.30
+2.53%
26,791
1.54
Apr 16, 2025
288.10
298.05
288.10
290.95
290.95
+1.13%
24,801
1.46
Apr 15, 2025
277.85
290.30
275.00
287.70
287.70
+5.99%
10,117
0.59
Apr 11, 2025
270.60
274.90
269.40
271.45
271.45
+2.07%
26,978
1.61
Apr 09, 2025
270.70
270.70
261.65
265.95
265.95
-1.83%
23,728
1.43
Apr 08, 2025
269.35
271.80
261.15
270.90
270.90
+2.95%
8,028
0.49
Apr 07, 2025
239.05
265.60
239.05
263.15
263.15
-3.08%
22,900
1.41
Apr 04, 2025
277.05
277.05
267.60
271.50
271.50
-1.84%
8,868
0.55
Apr 03, 2025
269.20
278.10
265.40
276.60
276.60
+3.29%
12,984
0.81
Apr 02, 2025
266.50
269.75
257.95
267.80
267.80
+0.49%
11,295
0.70
Apr 01, 2025
265.85
269.70
261.90
266.50
266.50
+1.95%
8,888
0.55
Mar 28, 2025
271.05
273.90
260.00
261.40
261.40
-1.19%
16,712
1.05
Mar 27, 2025
262.05
273.20
261.50
264.55
264.55
-0.21%
32,314
2.09
Mar 26, 2025
264.40
267.90
261.95
265.10
265.10
+0.26%
27,978
1.86
Mar 25, 2025
269.20
272.50
262.00
264.40
264.40
-0.83%
15,728
1.05
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