Mahindra Logistics Share Price History

Mahindra Logis.

CMP as on 14-Aug-20 14:32

₹ 291.50
-6.60 -2.21%

Open

₹ 299.80

Turnover (lac)

₹ 178

Prev. Close

₹ 298.10

Day's Vol (shares)

₹ 61,043

Day's Range (₹)

₹ 285.25
₹ 305.05

CMP as on14-Aug-20 14:31

₹ 291.00
-7.7 -2.58%

Open

₹ 300.00

Turnover (lac)

₹ 18

Prev. Close

₹ 298.70

Day's Vol (shares)

₹ 7,605

Day's Range

₹ 290.00
₹ 305.00

Mahindra Logistics Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
13-Aug-2020 296 300 293 298 2,440 105 333,788 6.80 2.10
12-Aug-2020 290 300 290 295 4,807 41 122,103 9.25 4.20
11-Aug-2020 297 302 289 293 1,760 13.40 25,013 12.80 -4.10
10-Aug-2020 296 302 293 295 3,290 81.20 246,367 8.10 -1.80
07-Aug-2020 296 299 291 294 2,546 7.10 13,669 8.15 -1.90
06-Aug-2020 294 304 289 294 1,758 10.80 15,637 15.50 0.25
05-Aug-2020 296 301 294 295 1,207 7.32 14,648 7.20 -0.90
04-Aug-2020 300 305 298 300 1,095 5.43 8,642 7 -0.50
03-Aug-2020 305 310 295 300 2,590 29.40 74,424 14.50 -5.40
31-Jul-2020 276 301 273 298 9,712 49.60 83,245 27.70 22.30
30-Jul-2020 294 296 274 276 5,758 42.30 70,920 21.50 -18
29-Jul-2020 292 297 287 289 2,217 10.70 24,428 10.10 -3.60
28-Jul-2020 295 297 291 292 1,938 7.28 15,525 6.60 -2.60
27-Jul-2020 310 315 289 292 4,568 18.30 43,845 26.40 -18
24-Jul-2020 312 322 308 310 2,749 14.60 30,943 14 -2.20
23-Jul-2020 312 323 302 315 1,784 7.31 9,017 20.70 3.40
22-Jul-2020 313 322 311 313 1,989 8.06 14,795 10.90 -0.10
21-Jul-2020 320 325 315 319 3,103 10.40 17,763 9.50 -0.70
20-Jul-2020 317 325 316 321 1,882 9.41 15,745 8.90 4.05
17-Jul-2020 314 321 311 317 2,692 13.20 24,565 10 2.55
16-Jul-2020 309 317 307 314 1,937 7.63 9,956 9.85 4.40
15-Jul-2020 317 322 302 308 2,100 10.90 15,514 19.90 -8.90
14-Jul-2020 332 332 307 311 4,033 27.60 49,314 24.80 -21