NSE - Delayed Quote
INR
Mahindra Logistics Limited (MAHLOG.NS)
410.20
-1.75
(-0.42%)
At close: 3:29:54 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
421.70
429.90
409.15
411.95
411.95
164,630
Oct 29, 2026
427.20
435.70
423.50
427.15
427.15
265,198
Oct 28, 2026
430.00
440.65
421.25
431.35
431.35
677,319
Oct 27, 2026
390.00
444.60
390.00
434.20
434.20
4,748,814
Oct 26, 2026
370.00
417.80
365.30
390.15
390.15
8,637,875
Oct 23, 2026
380.00
403.70
361.50
370.25
370.25
1,338,669
Oct 22, 2026
384.35
392.60
379.65
383.60
383.60
170,773
Oct 21, 2026
396.00
398.20
385.50
389.25
389.25
149,658
Oct 19, 2026
408.00
408.50
395.10
397.50
397.50
140,933
Oct 16, 2026
415.00
415.05
408.10
409.45
409.45
138,642
Oct 15, 2026
421.20
424.65
409.50
411.75
411.75
232,061
Oct 14, 2026
409.80
426.75
404.80
421.50
421.50
228,053
Oct 13, 2026
399.95
418.80
397.00
409.80
409.80
122,711
Oct 12, 2026
396.55
404.50
395.65
398.75
398.75
100,393
Oct 9, 2026
394.90
404.35
391.00
400.35
400.35
125,071
Oct 8, 2026
411.15
411.15
393.10
395.40
395.40
164,360
Oct 7, 2026
415.70
419.30
407.55
411.15
411.15
118,205
Oct 6, 2026
403.50
417.25
403.50
415.05
415.05
89,588
Oct 5, 2026
416.75
419.40
405.25
406.75
406.75
140,897
Oct 1, 2026
429.80
433.00
410.20
416.40
416.40
243,388
Sep 30, 2026
427.00
439.75
423.25
435.85
435.85
367,227
Sep 29, 2026
420.10
436.40
415.80
425.70
425.70
458,867
Sep 28, 2026
420.15
433.90
416.65
421.80
421.80
461,716
Sep 25, 2026
420.05
425.00
416.95
420.25
420.25
447,609
Sep 24, 2026
415.90
429.20
411.55
420.05
420.05
499,911
Sep 23, 2026
401.90
425.00
400.15
416.55
416.55
418,086
Sep 22, 2026
397.00
406.95
397.00
400.30
400.30
69,426
Sep 21, 2026
391.70
401.60
386.60
399.30
399.30
79,972
Sep 18, 2026
393.95
394.75
387.40
392.75
392.75
101,788
Sep 17, 2026
385.10
392.80
385.05
389.55
389.55
34,419
Sep 16, 2026
383.00
390.50
380.00
386.80
386.80
122,831
Sep 15, 2026
398.40
398.40
381.80
387.25
387.25
147,295
Sep 11, 2026
399.85
399.90
392.60
397.20
397.20
90,944
Sep 10, 2026
403.45
404.30
396.90
400.10
400.10
75,748
Sep 9, 2026
410.50
412.75
399.20
401.75
401.75
106,299
Sep 8, 2026
401.00
409.80
401.00
408.85
408.85
124,819
Sep 7, 2026
406.95
412.00
401.55
403.20
403.20
156,509
Sep 4, 2026
400.85
410.15
399.55
405.35
405.35
130,587
Sep 3, 2026
395.95
403.75
392.05
400.30
400.30
105,313
Sep 2, 2026
384.20
394.30
380.25
392.45
392.45
105,720
Sep 1, 2026
393.00
393.00
381.45
387.20
387.20
116,860
Aug 31, 2026
390.00
394.75
386.45
391.45
391.45
128,678
Aug 28, 2026
392.35
395.50
388.50
392.75
392.75
85,642
Aug 27, 2026
397.00
403.40
390.50
391.60
391.60
100,872
Aug 26, 2026
403.70
411.35
394.05
399.40
399.40
193,124
Aug 25, 2026
403.10
405.80
396.10
399.70
399.70
95,410
Aug 24, 2026
401.15
409.65
398.50
403.10
403.10
92,846
Aug 21, 2026
405.50
407.55
399.70
401.15
401.15
107,296
Aug 20, 2026
405.00
409.90
402.00
406.65
406.65
93,516
Aug 19, 2026
406.00
414.50
404.55
406.25
406.25
165,802
Aug 18, 2026
402.50
406.35
397.30
404.55
404.55
98,395
Aug 17, 2026
403.85
407.75
397.35
404.95
404.95
161,545
Aug 14, 2026
406.00
409.80
403.95
405.50
405.50
74,988
Aug 13, 2026
406.10
410.85
403.20
406.00
406.00
135,080
Aug 12, 2026
411.35
414.00
402.00
406.95
406.95
188,205
Aug 11, 2026
410.10
417.80
408.00
409.35
409.35
161,825
Aug 10, 2026
403.00
417.00
402.00
411.35
411.35
271,907
Aug 7, 2026
410.00
418.40
400.50
402.70
402.70
774,852
Aug 6, 2026
409.90
418.75
409.90
413.90
413.90
177,015
Aug 5, 2026
420.45
422.00
408.10
413.50
413.50
135,899
Aug 4, 2026
417.00
422.30
412.15
421.00
421.00
167,066
Aug 3, 2026
414.00
418.70
412.25
416.30
416.30
184,166
Jul 31, 2026
400.35
418.50
400.35
409.50
409.50
302,881
Jul 30, 2026
410.45
412.85
401.20
402.65
402.65
163,081
Jul 29, 2026
408.20
414.85
406.40
409.45
409.45
148,178
Jul 28, 2026
417.30
417.95
408.40
410.40
410.40
229,657
Jul 27, 2026
417.00
431.90
412.95
419.10
419.10
920,860
Jul 24, 2026
393.85
428.65
390.10
416.35
416.35
1,696,338
Jul 23, 2026
402.90
402.90
388.40
391.85
391.85
249,903
Jul 22, 2026
392.00
413.00
384.10
402.15
402.15
1,039,386
Jul 21, 2026
399.00
408.00
389.45
391.15
391.15
841,734
Jul 20, 2026
390.30
420.00
386.50
393.05
393.05
3,167,103
Jul 17, 2026
390.45
390.45
382.00
387.35
387.35
164,352
Jul 16, 2026
393.50
397.75
384.80
388.65
388.65
136,749
Jul 15, 2026
393.70
399.00
385.10
388.40
388.40
100,517
Jul 14, 2026
382.00
399.20
381.30
393.70
393.70
238,557
Jul 13, 2026
382.00
390.10
381.05
382.75
382.75
83,284
Jul 10, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
388.15
393.85
385.50
387.20
387.20
91,320
Jul 9, 2026
382.10
395.00
382.10
388.95
386.45
149,440
Jul 8, 2026
388.70
396.50
379.45
382.50
380.04
165,605
Jul 7, 2026
399.00
404.50
389.10
392.00
389.48
119,177
Jul 6, 2026
396.60
402.00
387.00
399.30
396.73
182,746
Jul 3, 2026
389.95
416.80
389.85
394.60
392.06
1,107,629
Jul 2, 2026
372.20
387.85
371.00
386.40
383.92
198,057
Jul 1, 2026
374.90
374.90
368.90
371.40
369.01
81,252
Jun 30, 2026
369.15
376.00
366.80
373.90
371.50
112,291
Jun 29, 2026
367.00
374.30
366.10
372.40
370.01
87,153
Jun 25, 2026
380.35
380.35
366.30
368.00
365.63
114,874
Jun 24, 2026
383.95
389.85
375.00
377.30
374.87
274,131
Jun 23, 2026
374.45
386.05
370.20
383.60
381.13
661,288
Jun 22, 2026
357.90
373.25
357.90
369.65
367.27
283,527
Jun 19, 2026
356.20
364.95
349.30
354.95
352.67
276,682
Jun 18, 2026
345.00
355.95
344.30
354.55
352.27
187,536
Jun 17, 2026
344.95
351.70
343.50
345.00
342.78
167,183
Jun 16, 2026
351.70
351.70
343.00
344.60
342.39
108,185
Jun 15, 2026
344.80
361.25
341.75
348.20
345.96
327,164
Jun 12, 2026
337.00
342.40
333.55
337.70
335.53
140,488
Jun 11, 2026
335.50
341.05
330.55
332.10
329.97
88,664
Jun 10, 2026
342.30
352.00
336.60
338.45
336.27
86,962
Jun 9, 2026
339.00
347.00
336.60
345.30
343.08
114,982
Jun 8, 2026
345.00
348.90
335.80
337.95
335.78
128,870
Jun 5, 2026
347.00
351.95
346.10
348.95
346.71
63,555
Jun 4, 2026
348.20
350.95
344.00
347.00
344.77
71,250
Jun 3, 2026
350.05
354.80
345.00
350.40
348.15
108,265
Jun 2, 2026
345.40
351.00
341.10
348.60
346.36
73,006
Jun 1, 2026
347.30
358.75
337.45
347.40
345.17
169,974
May 29, 2026
349.80
350.10
339.50
342.15
339.95
109,434
May 27, 2026
355.50
355.50
346.70
349.00
346.76
151,368
May 26, 2026
360.35
364.00
352.40
353.80
351.53
105,944
May 25, 2026
357.50
361.15
353.25
356.80
354.51
78,851
May 22, 2026
359.40
361.80
352.45
354.30
352.02
100,731
May 21, 2026
356.45
359.50
347.00
355.85
353.56
183,722
May 20, 2026
352.10
355.20
349.80
354.50
352.22
69,182
May 19, 2026
360.35
365.35
354.20
356.10
353.81
77,789
May 18, 2026
361.90
362.55
350.75
360.35
358.03
116,464
May 15, 2026
367.05
371.85
359.00
361.05
358.73
165,197
May 14, 2026
375.10
384.80
364.50
366.35
364.00
200,737
May 13, 2026
371.00
382.80
370.75
372.40
370.01
134,415
May 12, 2026
384.70
387.95
372.65
374.85
372.44
168,841
May 11, 2026
395.10
395.10
383.00
385.10
382.62
285,553
May 8, 2026
398.50
402.00
396.00
397.15
394.60
68,348
May 7, 2026
397.80
407.80
395.05
400.85
398.27
123,637
May 6, 2026
399.00
402.90
390.35
397.85
395.29
155,901
May 5, 2026
411.05
411.05
388.30
394.25
391.72
269,447
May 4, 2026
405.40
418.40
403.75
412.70
410.05
236,968
Apr 30, 2026
410.00
410.00
401.70
403.50
400.91
107,340
Apr 29, 2026
416.25
416.25
406.25
409.05
406.42
238,752
Apr 28, 2026
412.50
420.80
410.00
410.10
407.46
318,837
Apr 27, 2026
403.00
427.00
403.00
410.95
408.31
410,014
Apr 24, 2026
450.00
450.00
401.50
406.15
403.54
2,189,864
Apr 23, 2026
439.00
448.00
430.90
442.70
439.85
796,486
Apr 22, 2026
426.00
439.00
425.65
434.70
431.91
305,669
Apr 21, 2026
433.60
438.00
423.10
425.95
423.21
146,895
Apr 20, 2026
431.70
436.20
425.70
432.35
429.57
156,139
Apr 17, 2026
422.00
436.70
420.55
431.60
428.83
445,575
Apr 16, 2026
415.00
424.20
408.20
418.60
415.91
292,008
Apr 15, 2026
399.00
413.25
395.15
409.35
406.72
416,299
Apr 13, 2026
382.00
396.50
371.55
389.35
386.85
195,885
Apr 10, 2026
384.95
394.70
383.90
387.70
385.21
157,481
Apr 9, 2026
377.10
391.50
377.10
381.60
379.15
123,326
Apr 8, 2026
365.00
392.00
365.00
381.90
379.45
434,476
Apr 7, 2026
360.95
367.70
353.00
354.90
352.62
130,724
Apr 6, 2026
350.30
362.40
341.60
358.50
356.20
125,392
Apr 2, 2026
343.20
350.00
333.05
347.95
345.71
72,901
Apr 1, 2026
347.30
352.90
341.40
348.40
346.16
94,730
Mar 30, 2026
348.90
353.65
330.45
332.80
330.66
132,720
Mar 27, 2026
365.15
365.15
346.00
348.90
346.66
127,632
Mar 25, 2026
359.00
372.85
357.05
370.15
367.77
219,423
Mar 24, 2026
352.05
366.60
350.15
359.05
356.74
241,885
Mar 23, 2026
363.50
363.50
346.00
349.00
346.76
225,232
Mar 20, 2026
359.90
371.00
359.90
365.70
363.35
188,356
Mar 19, 2026
378.70
378.70
354.75
357.70
355.40
214,991
Mar 18, 2026
372.00
392.90
372.00
382.00
379.54
218,591
Mar 17, 2026
373.60
378.30
369.55
375.25
372.84
122,379
Mar 16, 2026
368.85
381.25
363.55
375.65
373.24
245,592
Mar 13, 2026
392.10
395.90
366.35
368.85
366.48
316,336
Mar 12, 2026
389.05
400.60
383.00
398.20
395.64
268,293
Mar 11, 2026
397.10
408.40
393.00
394.95
392.41
145,146
Mar 10, 2026
392.20
402.30
386.55
397.10
394.55
218,323
Mar 9, 2026
382.95
395.00
362.95
390.60
388.09
284,240
Mar 6, 2026
384.35
396.00
384.35
392.10
389.58
105,154
Mar 5, 2026
385.00
393.00
372.40
390.20
387.69
151,458
Mar 4, 2026
389.00
396.00
379.00
386.45
383.97
341,369
Mar 2, 2026
399.30
413.00
387.25
399.75
397.18
407,080
Feb 27, 2026
407.00
417.50
400.00
413.75
411.09
244,488
Feb 26, 2026
400.05
410.65
396.80
407.85
405.23
122,209
Feb 25, 2026
405.50
410.00
393.55
401.25
398.67
138,757
Feb 24, 2026
419.00
419.00
400.20
405.80
403.19
134,416
Feb 23, 2026
421.00
421.00
405.80
414.45
411.79
254,460
Feb 20, 2026
408.00
420.85
401.25
414.95
412.28
261,089
Feb 19, 2026
425.85
428.00
403.40
406.05
403.44
224,338
Feb 18, 2026
425.00
432.70
415.00
425.85
423.11
634,962
Feb 17, 2026
402.20
425.50
398.35
423.10
420.38
686,613
Feb 16, 2026
402.35
409.00
392.00
403.55
400.96
206,673
Feb 13, 2026
409.80
414.25
398.40
402.35
399.76
275,582
Feb 12, 2026
412.60
422.70
407.10
409.80
407.17
641,100
Feb 11, 2026
400.95
414.00
398.00
412.60
409.95
528,052
Feb 10, 2026
374.55
407.50
373.70
398.70
396.14
1,630,079
Feb 9, 2026
365.00
378.00
360.00
374.55
372.14
645,843
Feb 6, 2026
361.30
364.00
352.50
362.65
360.32
95,665
Feb 5, 2026
354.55
367.30
352.80
363.35
361.01
277,002
Feb 4, 2026
361.00
364.25
355.00
356.20
353.91
135,397
Feb 3, 2026
370.00
370.00
358.05
361.95
359.62
279,590
Feb 2, 2026
351.35
368.40
346.05
366.35
364.00
538,695
Jan 30, 2026
335.05
364.95
335.05
360.70
358.38
925,205
Jan 29, 2026
336.00
362.90
326.05
344.55
342.34
2,193,732
Jan 28, 2026
318.50
353.90
310.10
339.55
337.37
11,266,686
Jan 27, 2026
286.30
305.50
277.65
295.40
293.50
196,499
Jan 23, 2026
289.25
295.10
285.80
290.30
288.43
88,148
Jan 22, 2026
282.50
292.90
282.50
291.40
289.53
55,752
Jan 21, 2026
275.05
288.90
275.05
283.10
281.28
125,370
Jan 20, 2026
295.00
295.65
276.00
279.55
277.75
162,725
Jan 19, 2026
300.00
304.95
295.00
296.10
294.20
66,003
Jan 16, 2026
303.30
307.00
298.95
299.70
297.77
51,848
Jan 15, 2026
305.05
305.05
305.05
305.05
303.09
-
Jan 14, 2026
303.50
308.50
299.30
305.05
303.09
58,969
Jan 13, 2026
303.70
310.05
301.10
303.50
301.55
63,842
Jan 12, 2026
309.30
310.00
300.00
305.35
303.39
71,295
Jan 9, 2026
308.90
312.70
306.10
307.75
305.77
43,175
Jan 8, 2026
317.95
320.00
309.00
311.10
309.10
60,883
Jan 7, 2026
311.05
319.30
311.05
317.95
315.91
34,312
Jan 6, 2026
315.90
316.75
314.00
315.05
313.02
41,354
Jan 5, 2026
318.05
318.75
313.80
315.95
313.92
56,420
Jan 2, 2026
319.35
324.50
314.25
317.15
315.11
105,922
Jan 1, 2026
318.15
322.65
315.05
319.55
317.50
207,634
Dec 31, 2025
316.05
319.95
314.45
316.60
314.57
47,198
Dec 30, 2025
319.25
320.05
315.85
317.45
315.41
23,552
Dec 29, 2025
320.00
322.65
314.00
319.30
317.25
73,818
Dec 26, 2025
328.65
329.70
321.15
322.65
320.58
36,440
Dec 24, 2025
329.00
331.95
326.40
328.65
326.54
33,895
Dec 23, 2025
322.45
332.00
321.55
330.80
328.67
98,681
Dec 22, 2025
313.10
323.80
313.10
322.45
320.38
59,125
Dec 19, 2025
313.00
315.90
312.45
315.05
313.02
30,912
Dec 18, 2025
314.00
317.10
310.95
313.90
311.88
35,440
Dec 17, 2025
318.55
319.25
310.00
313.95
311.93
60,280
Dec 16, 2025
320.00
322.65
317.10
318.50
316.45
49,918
Dec 15, 2025
322.00
324.45
319.60
322.00
319.93
45,652
Dec 12, 2025
321.10
327.15
318.00
323.20
321.12
78,038
Dec 11, 2025
325.15
326.85
319.00
321.95
319.88
30,688
Dec 10, 2025
325.85
329.60
321.35
325.60
323.51
41,765
Dec 9, 2025
303.00
332.80
300.00
325.60
323.51
148,014
Dec 8, 2025
312.10
314.00
302.30
305.50
303.54
85,521
Dec 5, 2025
315.75
320.15
312.50
314.55
312.53
39,336
Dec 4, 2025
317.85
322.05
314.80
318.95
316.90
45,334
Dec 3, 2025
317.50
320.50
315.00
317.55
315.51
49,209
Dec 2, 2025
325.25
325.25
316.70
319.45
317.40
35,562
Dec 1, 2025
326.00
331.85
322.25
325.25
323.16
42,262
Nov 28, 2025
323.10
326.45
322.15
324.95
322.86
648,213
Nov 27, 2025
328.75
330.00
323.00
325.90
323.81
34,858
Nov 26, 2025
320.15
329.50
320.15
326.50
324.40
34,603
Nov 25, 2025
314.95
322.95
314.25
320.45
318.39
50,311
Nov 24, 2025
321.00
327.70
313.55
315.60
313.57
89,695
Nov 21, 2025
329.30
329.90
319.65
321.15
319.09
57,206
Nov 20, 2025
327.25
332.50
327.25
329.30
327.18
30,963
Nov 19, 2025
327.15
335.05
324.05
330.55
328.43
67,392
Nov 18, 2025
335.25
336.05
325.90
327.55
325.44
235,291
Nov 17, 2025
340.70
343.30
333.00
334.95
332.80
99,196
Nov 14, 2025
335.50
346.90
335.50
340.70
338.51
153,103
Nov 13, 2025
339.00
343.10
335.05
337.40
335.23
62,606
Nov 12, 2025
332.35
344.70
330.65
339.10
336.92
185,691
Nov 11, 2025
338.75
341.10
330.10
332.35
330.21
95,507
Nov 10, 2025
340.15
342.20
336.00
338.40
336.22
90,118
Nov 7, 2025
338.25
348.95
333.55
341.95
339.75
124,051
Nov 6, 2025
349.00
349.00
339.75
341.05
338.86
115,317
Nov 4, 2025
341.00
350.00
341.00
344.20
341.99
116,148
Nov 3, 2025
351.30
353.05
339.45
340.65
338.46
269,591
