MAHLOG Historical Share Price Data

Mahindra Logistics

CMP as on 11-Aug-22 15:45

497.00

11.30 2.33%

Open

₹ 491.85

Turnover (lac)

₹ 972

Prev. Close

₹ 485.70

Day's Vol (shares)

₹ 1,95,653

Day's Range (₹)

₹ 486.90

₹ 502.50

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
11-Aug-2022	492	503	487	497	8,976	97.10	112,424	15.60	5.15
10-Aug-2022	473	490	473	486	11,113	119	188,110	16.90	12.70
08-Aug-2022	475	478	468	473	3,009	220	445,889	9.95	-1.60
05-Aug-2022	481	485	472	474	3,527	22.30	24,473	13	-7.50
04-Aug-2022	480	485	477	479	10,399	92.60	121,425	7.80	-1.30
03-Aug-2022	476	484	474	477	6,253	224	423,568	9.85	1.45
02-Aug-2022	473	482	468	476	9,054	256	427,354	14.50	2.70
01-Aug-2022	472	478	468	473	8,495	145	216,531	9.80	1.35
29-Jul-2022	480	493	460	466	24,336	234	153,270	32.90	-14
28-Jul-2022	468	480	465	474	11,941	51.20	58,579	14.50	6
27-Jul-2022	475	479	461	467	7,482	47.50	63,638	17.40	-8.40
26-Jul-2022	470	479	460	471	9,629	34.50	27,333	18.60	0.55
25-Jul-2022	482	482	468	470	2,427	12.90	16,717	14	-12
22-Jul-2022	489	489	472	476	3,312	18.10	25,875	16.90	-13
21-Jul-2022	485	489	481	484	1,554	7.70	7,643	7.85	-0.80
20-Jul-2022	495	496	480	481	2,289	11.30	11,966	15.80	-14
19-Jul-2022	487	495	485	487	2,180	10.20	8,414	9.90	0.40
18-Jul-2022	482	495	480	488	4,289	28.10	29,242	14.40	5.75
15-Jul-2022	482	483	471	475	1,790	8.79	7,019	11.50	-6.60
14-Jul-2022	488	490	476	481	2,168	108	214,298	13.50	-7
13-Jul-2022	501	501	482	487	2,816	24.10	36,456	18.80	-14
12-Jul-2022	499	501	488	491	1,415	7.50	6,944	12.50	-8.20