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

MAHLOG Historical Share Price Data

Mahindra Logistics

CMP as on 11-Aug-22 15:45

497.00

Open

₹ 491.85

Turnover (lac)

₹ 972

Prev. Close

₹ 485.70

Day's Vol (shares)

₹ 1,95,653

Day's Range (₹)

₹ 486.90
₹ 502.50

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 ()
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

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