Home > Share Market > Stocks > Mahindra Logistics > MAHLOG Share Price History

Mahindra Logistics - MAHLOG Share Price History

Mahindra Logistics

CMP as on 17-May-22 15:49

465.95

Open

₹ 456.50

Turnover (lac)

₹ 70

Prev. Close

₹ 453.45

Day's Vol (shares)

₹ 14,919

Day's Range (₹)

₹ 453.00
₹ 468.40

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 ()
17-May-2022 457 468 453 466 1,755 6.88 6,049 15.40 9.45
16-May-2022 462 464 444 453 3,663 19.20 17,947 19.40 -8.40
13-May-2022 470 480 451 460 4,934 22.60 17,476 28.90 -10
12-May-2022 465 465 450 455 5,791 21 22,342 15 -10
11-May-2022 470 478 461 467 7,013 28.60 29,153 17 -2.80
10-May-2022 474 478 462 467 5,380 19.60 24,415 16.30 -6.40
09-May-2022 476 478 462 474 3,795 22.10 21,471 16.10 -2.40
06-May-2022 489 489 475 476 3,630 21.80 18,405 13.50 -12
05-May-2022 507 510 490 492 3,366 62.10 100,592 19.70 -15
04-May-2022 511 515 496 501 4,257 33 27,982 19 -10
02-May-2022 516 516 505 508 3,427 23 13,207 10.60 -8.10
29-Apr-2022 525 525 510 516 8,413 109 57,575 15.40 -8.90
28-Apr-2022 518 525 503 522 13,873 175 96,292 21.90 3.20
27-Apr-2022 476 547 476 517 88,953 1,314 149,941 71.50 41.60
26-Apr-2022 479 488 471 476 4,125 20.30 16,576 16.70 -3.40
25-Apr-2022 479 479 468 477 2,560 13.20 10,399 11 -2.40
22-Apr-2022 494 494 480 482 3,447 33.70 28,333 13.80 -12
21-Apr-2022 490 508 490 496 3,708 29.20 16,252 17.60 5.65
20-Apr-2022 499 499 479 491 10,264 54.30 38,284 19.70 -7.30
19-Apr-2022 494 509 490 494 5,153 42.60 32,992 19.40 -0.60
18-Apr-2022 512 514 494 497 7,024 44.20 28,118 20.50 -15

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity