MAHLIFE Historical Share Price Data

Mahindra Lifespace Developers Ltd Share Price

MAHLIFE

NSE

CMP as on 29-Sep-23 3:53
₹ 550

icon 22.25 | 4.22%

Open
₹ 533
Turnover(lac)
₹ 4,022
Prev. Close
₹ 527.80
Day's Vol (shares)
₹ 731,135
Day's Vol (shares)
₹ 529.80         ₹ 554.55

BSE

CMP as on 29-Sep-23 3:29
₹ 548

icon 19.35 | 3.66%

Open
₹ 532
Turnover(lac)
₹ 123
Prev. Close
₹ 528.20
Day's Vol (shares)
₹ 48,190
Day's Vol (shares)
₹ 530.00         ₹ 554.10

FUTURE


Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Mahindra Lifespace Developers Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
01-Sep-2023568575565568.259687138180563.8512680510.000.25
04-Sep-2023572.45575564566.8514424152043977.4515352111.00-5.60
05-Sep-2023569572.25561563.79384102806482.6510464811.25-5.30
06-Sep-2023565568.85551.5554.612104126640275.114503117.35-10.40
07-Sep-2023557569.5555.05560.724875200426325.6518740714.453.70
08-Sep-2023567.95579562.55574.213986167226566.915050316.456.25
11-Sep-2023574.2598.95574.2589.352346838086679032671724.7515.15
12-Sep-2023590590563.3567.0516782186082941.1516850426.70-22.95
13-Sep-2023567.05594.956559014387172686911.715964529.9022.95
14-Sep-2023585.55596.4579589.59781119475834.259889617.403.95
15-Sep-2023592.2592.2572.9578.713536160143939.1517837619.30-13.50
18-Sep-2023584.75584.7556656713643110078683.1511164218.75-17.75
20-Sep-2023565.95566.7554.3561.4899988227722.159270212.40-4.55
21-Sep-202355657055656513732109735869.055987414.009.00
22-Sep-2023562.15569.3555556.1800466193608.654513514.30-6.05
25-Sep-2023557.1561.5538541.915011149182382.414947023.50-15.20
26-Sep-2023541.5553.95536537.513472101690670.710884817.95-4.00
27-Sep-2023538.65544.2530.1531.5512203154342054.1519676014.10-7.10
28-Sep-2023533542.55523.55527.811150112275119.410282019.00-5.20
29-Sep-2023532.9554.55529.8550.0525067399880371.6523427424.7517.15