Mahindra Logistics share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
21-05-2026 Thursday	BSE Sensex : 75,183.36 -135.03 -0.18%		NSE Nifty 50 : 23,654.70 -4.30 -0.02%		USD - INR 1 $ = Rs 96.35	Find Stock
Company:	Mahindra Logistics		MCap (aprox) 3540.8 Crores	Symbol : MAHLOG	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.1%	-16.5%	-2.7%	-16.4%	7.7%	7.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price "   and " . htm " in the address bar and press enter until you get latest data. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
21-05-26	Thu	355.85	1.35	183.72k	0.4%
20-05-26	Wed	354.5	-1.6	69.18k	-0.4%	Data Update : 8 PM
19-05-26	Tue	356.1	-4.25	77.79k	-1.2%	21-05-26 : 355.85
18-05-26	Mon	360.35	-0.7	116.46k	-0.2%
15-05-26	Fri	361.05	-5.3	165.2k	-1.4%	Compared to  :  12-05-26 374.85
14-05-26	Thu	366.35	-6.05	200.74k	-1.6%
13-05-26	Wed	372.4	-2.45	134.42k	-0.7%	7 Days %
12-05-26	Tue	374.85	-10.25	168.84k	-2.7%	-5.1%
11-05-26	Mon	385.1	-12.05	285.55k	-3.0%
08-05-26	Fri	397.15	-3.7	68.35k	-0.9%	Compared to  :  21-04-26 425.95
07-05-26	Thu	400.85	3	123.64k	0.8%
06-05-26	Wed	397.85	3.6	155.9k	0.9%	1 Month %
05-05-26	Tue	394.25	-18.45	269.45k	-4.5%	-16.5%
04-05-26	Mon	412.7	9.2	236.97k	2.3%	.
30-04-26	Thu	403.5	-5.55	107.34k	-1.4%	Compared to  :  20-03-26 365.7
29-04-26	Wed	409.05	-1.05	238.75k	-0.3%
28-04-26	Tue	410.1	-0.85	318.84k	-0.2%	2 Months %
27-04-26	Mon	410.95	4.8	410.01k	1.2%	-2.7%
24-04-26	Fri	406.15	-36.55	2.19m	-8.3%
23-04-26	Thu	442.7	8	796.49k	1.8%	Compared to  :  20-02-26 425.85
22-04-26	Wed	434.7	8.75	305.67k	2.1%
21-04-26	Tue	425.95	-6.4	146.9k	-1.5%	3 Months %
20-04-26	Mon	432.35	0.75	156.14k	0.2%	-16.4%
17-04-26	Fri	431.6	13	445.58k	3.1%
16-04-26	Thu	418.6	9.25	292.01k	2.3%	Compared to  :  21-11-25 330.55
15-04-26	Wed	409.35	20	416.3k	5.1%
13-04-26	Mon	389.35	1.65	195.89k	0.4%	6 Months %
10-04-26	Fri	387.7	6.1	157.48k	1.6%	7.7%
09-04-26	Thu	381.6	-0.3	123.33k	-0.1%
08-04-26	Wed	381.9	27	434.48k	7.6%	Compared to  :  21-05-25 330.8
07-04-26	Tue	354.9	-3.6	130.72k	-1.0%
06-04-26	Mon	358.5	10.55	125.39k	3.0%	1 year %
02-04-26	Thu	347.95	-0.45	72.9k	-0.1%	7.6%
01-04-26	Wed	348.4	15.6	94.73k	4.7%
30-03-26	Mon	332.8	-16.1	132.72k	-4.6%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation. . * Extreme % s' fall may include split/Bonus. . * Blanks represents stock not traded on that day. . * Please verify data with latest sources before taking any decision. . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
27-03-26	Fri	348.9	-21.25	127.63k	-5.7%
25-03-26	Wed	370.15	11.1	219.42k	3.1%
24-03-26	Tue	359.05	10.05	241.89k	2.9%
23-03-26	Mon	349	-16.7	225.23k	-4.6%
20-03-26	Fri	365.7	8	188.36k	2.2%
19-03-26	Thu	357.7	-24.3	214.99k	-6.4%
18-03-26	Wed	382	-19.25	218.59k	1.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	401.25	-4.55	138.76k	-1.1%
26-02-26	Thu	405.8	-8.65	134.42k	-2.1%
25-02-26	Wed	414.45	-0.5	254.46k	-0.1%
24-02-26	Tue	414.95	8.9	261.09k	2.2%
23-02-26	Mon	406.05	-19.8	224.34k	-4.6%
20-02-26	Fri	425.85	2.75	634.96k	0.6%
19-02-26	Thu	423.1	19.55	686.61k	4.8%
18-02-26	Wed	403.55	1.2	206.67k	0.3%
17-02-26	Tue	402.35	-7.45	275.58k	-1.8%
16-02-26	Mon	409.8	-2.8	641.1k	-0.7%
13-02-26	Fri	412.6	13.9	528.05k	3.5%
12-02-26	Thu	398.7	24.15	1.63m	6.4%
11-02-26	Wed	374.55	11.9	645.84k	3.3%
10-02-26	Tue	362.65	-0.7	95.67k	-0.2%
09-02-26	Mon	363.35	7.15	277k	2.0%
06-02-26	Fri	356.2	-5.75	135.4k	-1.6%
05-02-26	Thu	361.95	-4.4	279.59k	-1.2%
04-02-26	Wed	366.35	18.45	538.7k	5.3%
03-02-26	Tue	347.9	-12.8	182.42k	-3.5%
02-02-26	Mon	360.7	16.15	925.21k	4.7%
01-02-26	Sun	344.55	5	2.19m	1.5%
30-01-26	Fri	339.55	44.15	11.27m	14.9%
29-01-26	Thu	295.4	5.1	196.5k	1.8%
28-01-26	Wed	290.3	-1.1	88.15k	-0.4%
27-01-26	Tue	291.4	8.3	55.75k	2.9%
23-01-26	Fri	283.1	3.55	125.37k	1.3%
22-01-26	Thu	279.55	-16.55	162.73k	-5.6%
21-01-26	Wed	296.1	-3.6	66k	-1.2%
20-01-26	Tue	299.7	-5.35	51.85k	-1.8%
19-01-26	Mon	305.05	1.55	58.97k	0.5%
16-01-26	Fri	303.5	-1.85	63.84k	-0.6%
14-01-26	Wed	305.35	-2.4	71.3k	-0.8%
13-01-26	Tue	307.75	-3.35	43.18k	-1.1%
12-01-26	Mon	311.1	-6.85	60.88k	-2.2%
09-01-26	Fri	317.95	2.9	34.31k	0.9%
08-01-26	Thu	315.05	-0.9	41.35k	-0.3%
07-01-26	Wed	315.95	-1.2	56.42k	-0.4%
06-01-26	Tue	317.15	-2.4	105.92k	-0.8%
05-01-26	Mon	319.55	2.95	207.63k	0.9%
02-01-26	Fri	316.6	-0.85	47.2k	-0.3%
01-01-26	Thu	317.45	-1.85	23.55k	-0.6%
31-12-25	Wed	319.3	-3.35	73.82k	-1.0%
30-12-25	Tue	322.65	-6	36.44k	-1.8%
29-12-25	Mon	328.65	-2.15	33.9k	-0.6%
26-12-25	Fri	330.8	8.35	98.68k	2.6%
24-12-25	Wed	322.45	7.4	59.13k	2.3%
23-12-25	Tue	315.05	1.15	30.91k	0.4%
22-12-25	Mon	313.9	-0.05	35.44k	0.0%
19-12-25	Fri	313.95	-4.55	60.28k	-1.4%
18-12-25	Thu	318.5	-3.5	49.92k	-1.1%
17-12-25	Wed	322	-1.2	45.65k	-0.4%
16-12-25	Tue	323.2	1.25	78.04k	0.4%
15-12-25	Mon	321.95	-3.65	30.69k	-1.1%
12-12-25	Fri	325.6	0	41.77k	0.0%
11-12-25	Thu	325.6	20.1	148.01k	6.6%
10-12-25	Wed	305.5	-9.05	85.52k	-2.9%
09-12-25	Tue	314.55	-4.4	39.34k	-1.4%
08-12-25	Mon	318.95	1.4	45.33k	0.4%
05-12-25	Fri	317.55	-1.9	49.21k	-0.6%
04-12-25	Thu	319.45	-5.8	35.56k	-1.8%
03-12-25	Wed	325.25	0.3	42.26k	0.1%
02-12-25	Tue	324.95	-0.95	648.21k	-0.3%
01-12-25	Mon	325.9	-0.6	34.86k	-0.2%
28-11-25	Fri	326.5	6.05	34.6k	1.9%
27-11-25	Thu	320.45	4.85	50.31k	1.5%
26-11-25	Wed	315.6	-5.55	89.7k	-1.7%
25-11-25	Tue	321.15	-8.15	57.21k	-2.5%
24-11-25	Mon	329.3	-1.25	30.96k	-0.4%
21-11-25	Fri	330.55	3	67.39k	0.9%
20-11-25	Thu	327.55	-7.4	235.29k	-2.2%
19-11-25	Wed	334.95	-5.75	99.2k	-1.7%
18-11-25	Tue	340.7	3.3	153.1k	1.0%
17-11-25	Mon	337.4	-1.7	62.61k	-0.5%
14-11-25	Fri	339.1	6.75	185.69k	2.0%
13-11-25	Thu	332.35	-6.05	95.51k	-1.8%
12-11-25	Wed	338.4	-3.55	90.12k	-1.0%
11-11-25	Tue	341.95	0.9	124.05k	0.3%
10-11-25	Mon	341.05	-3.15	115.32k	-0.9%
07-11-25	Fri	344.2	3.55	116.15k	1.0%
06-11-25	Thu	340.65	-13.55	269.59k	-3.8%
04-11-25	Tue	354.2	-9.7	335.71k	-2.7%
03-11-25	Mon	363.9	7.5	181.16k	2.1%
31-10-25	Fri	356.4	10.6	129.86k	3.1%
30-10-25	Thu	345.8	-8.15	159.16k	-2.3%
29-10-25	Wed	353.95	-2.35	84.98k	-0.7%
28-10-25	Tue	356.3	-6.6	64.86k	-1.8%
27-10-25	Mon	362.9	-1.8	79.42k	-0.5%
24-10-25	Fri	364.7	0.9	36.33k	0.2%
23-10-25	Thu	363.8	17.05	203.56k	4.9%
21-10-25	Tue	346.75	-4.3	226.97k	-1.2%
20-10-25	Mon	351.05	3.3	61.85k	0.9%
17-10-25	Fri	347.75	-1.8	87.85k	-0.5%
16-10-25	Thu	349.55	-2.65	97.47k	-0.8%
15-10-25	Wed	352.2	0.65	53.19k	0.2%
14-10-25	Tue	351.55	-5.95	58.69k	-1.7%
13-10-25	Mon	357.5	-0.65	55.09k	-0.2%
10-10-25	Fri	358.15	-1.05	77.22k	-0.3%
09-10-25	Thu	359.2	9.55	203.24k	2.7%
08-10-25	Wed	349.65	-2.95	103.8k	-0.8%
07-10-25	Tue	352.6	4.4	77.96k	1.3%
06-10-25	Mon	348.2	4	24.53k	1.2%
03-10-25	Fri	344.2	-1.1	54.96k	-0.3%
01-10-25	Wed	345.3	0.05	60.77k	0.0%
30-09-25	Tue	345.25	-10.75	84.06k	-3.0%
29-09-25	Mon	356	2.45	64.92k	0.7%
26-09-25	Fri	353.55	-5.6	136.16k	-1.6%
25-09-25	Thu	359.15	-4.95	88.16k	-1.4%
24-09-25	Wed	364.1	1.25	150.99k	0.3%
23-09-25	Tue	362.85	3.45	139.66k	1.0%
22-09-25	Mon	359.4	3.95	136.1k	1.1%
19-09-25	Fri	355.45	4.2	198.72k	1.2%
18-09-25	Thu	351.25	0.35	134.87k	0.1%
17-09-25	Wed	350.9	16	468.11k	4.8%
16-09-25	Tue	334.9	5.6	214.33k	1.7%
15-09-25	Mon	329.3	0.8	72.44k	0.2%
12-09-25	Fri	328.5	5.6	139.81k	1.7%
11-09-25	Thu	322.9	1.85	88.93k	0.6%
10-09-25	Wed	321.05	0.35	54.98k	0.1%
09-09-25	Tue	320.7	0.55	71.24k	0.2%
08-09-25	Mon	320.15	0.25	86.76k	0.1%
05-09-25	Fri	319.9	-1.45	84.13k	-0.5%
04-09-25	Thu	321.35	4.9	91.65k	1.5%
03-09-25	Wed	316.45	-0.4	133.95k	-0.1%
02-09-25	Tue	316.85	2.8	102.65k	0.9%
01-09-25	Mon	314.05	-7.8	260.27k	-2.4%
29-08-25	Fri	321.85	-4.55	54.84k	-1.4%
28-08-25	Thu	326.4	-0.8	103.04k	-0.2%
26-08-25	Tue	327.2	1.95	67.66k	0.6%
25-08-25	Mon	325.25	3.85	109.68k	1.2%
22-08-25	Fri	321.4	-6.7	293.07k	-2.0%
21-08-25	Thu	328.1	3.55	133.25k	1.1%
20-08-25	Wed	324.55	2.3	109.54k	0.7%
19-08-25	Tue	322.25	-12.1	142.01k	-3.6%
18-08-25	Mon	334.35	6.35	116.52k	1.9%
14-08-25	Thu	328	-4.35	109.2k	-1.3%
13-08-25	Wed	332.35	10.35	753.29k	3.2%
12-08-25	Tue	322	4.3	200.78k	1.4%
11-08-25	Mon	317.7	4.85	297.83k	1.6%
08-08-25	Fri	312.85	-2	162.81k	-0.6%
07-08-25	Thu	314.85	-6.7	124.21k	-2.1%
06-08-25	Wed	321.55	-5.9	199.85k	-1.8%
05-08-25	Tue	327.45	-8.6	182.39k	-2.6%
04-08-25	Mon	336.05	-13.9	360.93k	-4.0%
01-08-25	Fri	349.95	3.15	129.35k	0.9%
31-07-25	Thu	346.8	-7.1	278.99k	-2.0%
30-07-25	Wed	353.9	3.65	161.26k	1.0%
29-07-25	Tue	350.25	-7.35	423.74k	-2.1%
28-07-25	Mon	357.6	-0.5	215.52k	-0.1%
25-07-25	Fri	358.1	-49.55	638.61k	-12.2%
24-07-25	Thu	407.65	6.1	602.72k	1.5%
23-07-25	Wed	401.55	-10.6	769.03k	-2.6%
22-07-25	Tue	412.15	-1.5	436.12k	-0.4%
21-07-25	Mon	413.65	23.9	949.12k	6.1%
18-07-25	Fri	389.75	8.15	101.59k	2.1%
17-07-25	Thu	381.6	-0.95	331.23k	-0.2%
16-07-25	Wed	382.55	3.7	216.71k	1.0%
15-07-25	Tue	378.85	-1.1	282.82k	-0.3%
14-07-25	Mon	379.95	-0.5	354.13k	-0.1%
11-07-25	Fri	380.45	13.5	425.84k	3.7%
10-07-25	Thu	366.95	2.2	199.27k	0.6%
09-07-25	Wed	355.4	11.55	212.38k	3.2%
08-07-25	Tue	353.2	6	129.79k	1.7%
07-07-25	Mon	347.2	5.55	148.23k	1.6%
04-07-25	Fri	341.65	-4	79.31k	-1.2%
03-07-25	Thu	345.65	9.3	170.53k	2.8%
02-07-25	Wed	336.35	-0.7	68.72k	-0.2%
01-07-25	Tue	337.05	-0.3	56.75k	-0.1%
30-06-25	Mon	337.35	-1.05	75.75k	-0.3%
27-06-25	Fri	338.4	9.1	76.78k	2.8%
26-06-25	Thu	329.3	7.15	61.85k	2.2%
25-06-25	Wed	322.15	-2.95	63.61k	-0.9%
24-06-25	Tue	325.1	4.6	50.01k	1.4%
23-06-25	Mon	320.5	-5.35	117.74k	-1.6%
20-06-25	Fri	325.85	-4.1	53.53k	-1.2%
19-06-25	Thu	329.95	-4.75	64.67k	-1.4%
18-06-25	Wed	334.7	-4.4	66.48k	-1.3%
17-06-25	Tue	339.1	-5.1	235.24k	-1.5%
16-06-25	Mon	344.2	-2.75	171.87k	-0.8%
13-06-25	Fri	346.95	-0.7	227.44k	-0.2%
12-06-25	Thu	347.65	12.35	201.69k	3.7%
11-06-25	Wed	335.3	6.4	100.82k	1.9%
10-06-25	Tue	328.9	2.8	70.02k	0.9%
09-06-25	Mon	326.1	-0.9	57.5k	-0.3%
06-06-25	Fri	327	2.9	66.7k	0.9%
05-06-25	Thu	324.1	3.05	107.98k	1.0%
04-06-25	Wed	321.05	1.7	77.62k	0.5%
03-06-25	Tue	319.35	2.65	87.5k	0.8%
02-06-25	Mon	316.7	-4.95	99.78k	-1.5%
30-05-25	Fri	321.65	1.1	102.91k	0.3%
29-05-25	Thu	320.55	-1.8	71.55k	-0.6%
28-05-25	Wed	322.35	-0.4	62.67k	-0.1%
27-05-25	Tue	322.75	0.1	59.46k	0.0%
26-05-25	Mon	322.65	4	54.85k	1.3%
23-05-25	Fri	318.65	-4.2	117.3k	-1.3%
22-05-25	Thu	322.85	-7.95	112.29k	-2.4%
21-05-25	Wed	330.8	2.1	217.24k	0.6%
20-05-25	Tue	328.7	10.25	299.24k	3.2%