Mahindra Logistics Share Price History

Mahindra Logis.

CMP as on 25-Jun-21 15:30

₹ 572.00
0.80 0.14%

Open

₹ 579.90

Turnover (lac)

₹ 529

Prev. Close

₹ 571.20

Day's Vol (shares)

₹ 92,562

Day's Range (₹)

₹ 567.00
₹ 579.90

CMP as on25-Jun-21 15:27

₹ 571.80
1.2 0.21%

Open

₹ 576.15

Turnover (lac)

₹ 16

Prev. Close

₹ 570.60

Day's Vol (shares)

₹ 4,168

Day's Range

₹ 568.85
₹ 577.90

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 ()
24-Jun-2021 578 580 569 571 2,452 25.40 31,116 11.50 -6.80
23-Jun-2021 586 589 570 575 9,241 93.30 126,352 18.90 -11
22-Jun-2021 590 590 582 586 2,182 29.70 31,954 7.60 -4.20
21-Jun-2021 570 589 565 585 4,158 35.50 18,662 23.80 15.30
18-Jun-2021 588 597 567 574 13,944 145 98,717 30 -14
17-Jun-2021 573 589 573 584 5,576 62.90 37,147 16 10.60
16-Jun-2021 602 612 575 577 12,279 136 86,063 37 -24
15-Jun-2021 593 597 587 594 3,225 38.40 36,572 10.10 1
14-Jun-2021 594 595 572 590 10,932 93.30 73,522 22.70 -3.80
11-Jun-2021 594 594 582 587 11,017 118 90,639 12 -7.30
10-Jun-2021 595 595 585 589 5,905 109 117,996 9.85 -6
09-Jun-2021 585 594 579 583 20,877 356 272,194 15.40 -1.60
08-Jun-2021 563 578 558 574 21,589 376 288,719 19.80 11.30
07-Jun-2021 557 567 553 557 5,195 74.20 64,609 14.10 0.15
04-Jun-2021 547 578 547 552 19,306 268 179,990 30.90 4.70
03-Jun-2021 549 558 538 544 3,850 43.30 38,157 19.80 -4.70
02-Jun-2021 545 555 544 550 4,353 52.30 28,873 10.90 5.35
01-Jun-2021 548 560 542 546 15,120 147 91,523 17.90 -2.30
31-May-2021 535 554 524 548 20,336 145 98,963 29.50 13.70
28-May-2021 530 535 522 529 4,912 36.10 44,930 12.50 -0.80
27-May-2021 534 536 526 529 3,842 25.80 23,676 9.90 -5.20
26-May-2021 548 548 532 532 11,951 65.10 42,192 16 -16
25-May-2021 546 546 531 533 4,935 25.80 20,072 14.90 -13
Open ZERO Brokerage Demat Account