Mahindra Logistics Share Price History
CMP as on 15-Jan-21 15:49
₹ 425.75Open
₹ 434.30Turnover (lac)
₹ 182Prev. Close
₹ 441.20Day's Vol (shares)
₹ 42,855CMP as on15-Jan-21 15:30
₹ 426.80Open
₹ 441.30Turnover (lac)
₹ 18Prev. Close
₹ 441.30Day's Vol (shares)
₹ 4,199Mahindra Logistics Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
H-L () |
C-O () | ||||||||
15-Jan-2021 | 434 | 448 | 420 | 426 | 2,531 | 18.40 | 26,959 | 27.40 | -8.60 |
14-Jan-2021 | 451 | 451 | 439 | 441 | 1,613 | 8.19 | 10,211 | 11.60 | -9.80 |
13-Jan-2021 | 448 | 461 | 447 | 453 | 5,577 | 32.70 | 30,747 | 13.80 | 5.50 |
12-Jan-2021 | 448 | 456 | 447 | 454 | 5,352 | 44.50 | 50,793 | 9.10 | 6.10 |
11-Jan-2021 | 446 | 452 | 436 | 446 | 4,152 | 29.40 | 34,591 | 16.40 | 0.50 |
08-Jan-2021 | 433 | 447 | 432 | 442 | 6,911 | 59.50 | 77,883 | 15.40 | 9.05 |
07-Jan-2021 | 422 | 438 | 419 | 433 | 5,177 | 56.60 | 56,661 | 18.80 | 10.80 |
06-Jan-2021 | 420 | 425 | 420 | 422 | 2,533 | 9.74 | 15,660 | 4.95 | 2.15 |
05-Jan-2021 | 415 | 426 | 415 | 423 | 3,422 | 12.30 | 16,992 | 11.30 | 8 |
04-Jan-2021 | 424 | 425 | 419 | 423 | 4,420 | 24.70 | 34,702 | 6.40 | -0.20 |
01-Jan-2021 | 415 | 422 | 413 | 420 | 3,192 | 57.90 | 120,172 | 9.45 | 5.05 |
31-Dec-2020 | 424 | 424 | 410 | 414 | 5,739 | 37.80 | 63,276 | 13.90 | -10 |
30-Dec-2020 | 420 | 425 | 412 | 423 | 3,676 | 20.70 | 30,150 | 12.90 | 2.55 |
29-Dec-2020 | 421 | 421 | 414 | 418 | 5,535 | 17.30 | 28,899 | 6.40 | -2.80 |
28-Dec-2020 | 421 | 421 | 414 | 417 | 3,816 | 20.20 | 26,796 | 7.50 | -4.10 |
24-Dec-2020 | 409 | 430 | 404 | 412 | 4,437 | 58.30 | 117,201 | 25.90 | 2.80 |
23-Dec-2020 | 403 | 408 | 394 | 405 | 2,091 | 12.50 | 17,295 | 14.40 | 2.05 |
22-Dec-2020 | 393 | 406 | 370 | 401 | 5,834 | 34.20 | 43,530 | 35.90 | 8.40 |
21-Dec-2020 | 407 | 417 | 392 | 398 | 5,552 | 44.40 | 50,359 | 25 | -9.30 |
18-Dec-2020 | 414 | 421 | 405 | 415 | 2,692 | 41.60 | 76,164 | 16 | 0.55 |
17-Dec-2020 | 415 | 419 | 408 | 412 | 2,841 | 36.80 | 67,199 | 10.60 | -2.90 |
16-Dec-2020 | 414 | 415 | 409 | 411 | 1,956 | 38.20 | 72,674 | 6 | -3.10 |