Price Data Selection & Download
Maheshwari Logistics Share Price All Time Records & Statistics (Jan 2017 - Jun 2026)
2220 daily OHLCV records on NSE from Jan. 2017 to June 2026. For live price, key ratios and fundamentals, see Maheshwari Logistics share price today.
Share Price All Time High
₹245.00
April 12, 2019
NSE Exchange
Share Price All Time Low
₹39.04
March 04, 2026
NSE Exchange
Highest Volume Trading Day
3,319,432
August 04, 2021 • ₹133.75
NSE Exchange
Share Price History Data (Jan 2017 - Jun 2026)
MAHESHWARI daily open, high, low, close and volume (OHLCV) on NSE — 103 records.
Total Records
103
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-04 | ₹64.35 | ₹70.00 | ₹63.56 | ₹69.14 | 245,420 |
| 2026-06-03 | ₹59.67 | ₹64.90 | ₹58.37 | ₹63.56 | 126,459 |
| 2026-06-02 | ₹56.36 | ₹60.00 | ₹56.10 | ₹59.67 | 62,019 |
| 2026-06-01 | ₹54.60 | ₹58.00 | ₹54.60 | ₹57.42 | 24,729 |
| 2026-05-29 | ₹54.50 | ₹56.40 | ₹54.50 | ₹55.45 | 13,167 |
| 2026-05-27 | ₹55.00 | ₹56.20 | ₹55.00 | ₹55.40 | 28,788 |
| 2026-05-26 | ₹54.54 | ₹55.78 | ₹54.00 | ₹54.35 | 5,210 |
| 2026-05-25 | ₹55.59 | ₹56.00 | ₹54.00 | ₹54.49 | 12,799 |
| 2026-05-22 | ₹54.60 | ₹56.00 | ₹54.16 | ₹55.59 | 5,809 |
| 2026-05-21 | ₹55.00 | ₹55.95 | ₹54.28 | ₹55.03 | 1,378 |
| 2026-05-20 | ₹54.06 | ₹56.00 | ₹53.00 | ₹55.79 | 20,377 |
| 2026-05-19 | ₹54.38 | ₹55.10 | ₹53.50 | ₹54.95 | 16,984 |
| 2026-05-18 | ₹53.48 | ₹53.79 | ₹51.52 | ₹53.46 | 33,284 |
| 2026-05-15 | ₹53.86 | ₹53.86 | ₹52.00 | ₹52.22 | 3,514 |
| 2026-05-14 | ₹52.00 | ₹53.61 | ₹51.51 | ₹51.98 | 13,571 |
| 2026-05-13 | ₹53.48 | ₹53.48 | ₹51.16 | ₹52.54 | 6,539 |
| 2026-05-12 | ₹52.00 | ₹53.00 | ₹51.46 | ₹52.18 | 10,661 |
| 2026-05-11 | ₹53.11 | ₹53.99 | ₹52.15 | ₹52.56 | 4,226 |
| 2026-05-08 | ₹53.11 | ₹54.90 | ₹52.90 | ₹54.16 | 15,020 |
| 2026-05-07 | ₹53.00 | ₹55.89 | ₹52.50 | ₹54.11 | 22,464 |
| 2026-05-06 | ₹52.12 | ₹54.00 | ₹52.12 | ₹52.54 | 26,459 |
| 2026-05-05 | ₹53.80 | ₹53.80 | ₹52.00 | ₹52.79 | 6,680 |
| 2026-05-04 | ₹51.92 | ₹53.50 | ₹50.63 | ₹52.29 | 31,976 |
| 2026-04-30 | ₹51.35 | ₹51.99 | ₹50.35 | ₹51.26 | 11,990 |
| 2026-04-29 | ₹50.51 | ₹51.81 | ₹50.15 | ₹50.60 | 3,701 |
| 2026-04-28 | ₹50.13 | ₹50.98 | ₹50.13 | ₹50.50 | 3,947 |
| 2026-04-27 | ₹49.30 | ₹51.35 | ₹49.30 | ₹50.37 | 35,714 |
| 2026-04-24 | ₹50.51 | ₹51.01 | ₹50.00 | ₹50.06 | 6,399 |
| 2026-04-23 | ₹50.89 | ₹51.75 | ₹50.00 | ₹50.08 | 15,466 |
| 2026-04-22 | ₹50.51 | ₹51.70 | ₹50.27 | ₹50.75 | 2,890 |
| 2026-04-21 | ₹49.51 | ₹51.66 | ₹49.51 | ₹50.51 | 29,867 |
| 2026-04-20 | ₹49.11 | ₹51.25 | ₹47.61 | ₹50.01 | 23,092 |
| 2026-04-17 | ₹48.00 | ₹50.50 | ₹48.00 | ₹50.08 | 22,459 |
| 2026-04-16 | ₹47.50 | ₹49.13 | ₹47.50 | ₹48.54 | 6,184 |
| 2026-04-15 | ₹45.52 | ₹48.50 | ₹45.52 | ₹48.11 | 9,912 |
| 2026-04-13 | ₹46.98 | ₹46.98 | ₹45.10 | ₹46.01 | 2,653 |
| 2026-04-10 | ₹45.61 | ₹47.49 | ₹45.61 | ₹47.00 | 4,007 |
| 2026-04-09 | ₹47.44 | ₹47.45 | ₹45.61 | ₹46.19 | 5,092 |
| 2026-04-08 | ₹46.00 | ₹47.88 | ₹45.11 | ₹45.80 | 8,087 |
| 2026-04-07 | ₹44.03 | ₹45.99 | ₹44.03 | ₹45.54 | 5,080 |
| 2026-04-06 | ₹43.12 | ₹45.52 | ₹42.32 | ₹44.91 | 6,245 |
| 2026-04-02 | ₹44.05 | ₹44.80 | ₹43.70 | ₹44.05 | 2,809 |
| 2026-04-01 | ₹45.96 | ₹45.96 | ₹43.11 | ₹44.06 | 6,009 |
| 2026-03-30 | ₹43.26 | ₹44.50 | ₹42.10 | ₹43.41 | 43,736 |
| 2026-03-27 | ₹43.17 | ₹44.80 | ₹42.50 | ₹43.28 | 49,239 |
| 2026-03-25 | ₹42.99 | ₹44.99 | ₹42.12 | ₹43.85 | 136,592 |
| 2026-03-24 | ₹42.55 | ₹44.00 | ₹42.09 | ₹43.00 | 10,917 |
| 2026-03-23 | ₹44.35 | ₹44.35 | ₹42.11 | ₹42.68 | 36,197 |
| 2026-03-20 | ₹42.54 | ₹45.00 | ₹42.54 | ₹44.13 | 122,558 |
| 2026-03-19 | ₹45.00 | ₹46.44 | ₹42.00 | ₹43.19 | 251,308 |
| 2026-03-18 | ₹44.07 | ₹46.98 | ₹44.07 | ₹45.01 | 84,985 |
| 2026-03-17 | ₹42.71 | ₹47.94 | ₹41.13 | ₹44.60 | 171,343 |
| 2026-03-16 | ₹40.67 | ₹43.80 | ₹40.31 | ₹42.59 | 23,972 |
| 2026-03-13 | ₹41.24 | ₹42.00 | ₹39.81 | ₹41.52 | 21,839 |
| 2026-03-12 | ₹40.94 | ₹41.70 | ₹40.00 | ₹40.32 | 16,830 |
| 2026-03-11 | ₹42.11 | ₹42.86 | ₹40.21 | ₹40.95 | 25,101 |
| 2026-03-10 | ₹43.98 | ₹43.98 | ₹41.50 | ₹42.17 | 3,106 |
| 2026-03-09 | ₹41.12 | ₹42.74 | ₹39.50 | ₹42.00 | 35,217 |
| 2026-03-06 | ₹40.98 | ₹41.89 | ₹40.20 | ₹41.07 | 14,058 |
| 2026-03-05 | ₹40.00 | ₹41.79 | ₹39.11 | ₹40.58 | 39,299 |
| 2026-03-04 | ₹42.75 | ₹42.75 | ₹39.04 | ₹39.69 | 16,047 |
| 2026-03-02 | ₹40.70 | ₹42.00 | ₹40.03 | ₹41.50 | 14,355 |
| 2026-02-27 | ₹42.01 | ₹42.50 | ₹40.55 | ₹41.27 | 9,989 |
| 2026-02-26 | ₹41.78 | ₹42.98 | ₹41.60 | ₹41.72 | 9,867 |
| 2026-02-25 | ₹43.70 | ₹43.70 | ₹41.30 | ₹41.78 | 18,210 |
| 2026-02-24 | ₹44.50 | ₹44.50 | ₹41.90 | ₹42.00 | 6,003 |
| 2026-02-23 | ₹43.34 | ₹44.50 | ₹42.15 | ₹42.61 | 15,595 |
| 2026-02-20 | ₹44.15 | ₹44.16 | ₹42.80 | ₹43.34 | 4,291 |
| 2026-02-19 | ₹44.01 | ₹45.31 | ₹43.51 | ₹43.61 | 3,744 |
| 2026-02-18 | ₹44.49 | ₹45.70 | ₹43.65 | ₹44.52 | 9,844 |
| 2026-02-17 | ₹43.11 | ₹44.64 | ₹43.11 | ₹43.95 | 3,075 |
| 2026-02-16 | ₹44.00 | ₹44.79 | ₹43.05 | ₹43.47 | 19,824 |
| 2026-02-13 | ₹44.69 | ₹49.00 | ₹43.00 | ₹43.15 | 64,862 |
| 2026-02-12 | ₹44.42 | ₹45.00 | ₹43.50 | ₹43.63 | 19,369 |
| 2026-02-11 | ₹45.10 | ₹46.00 | ₹44.72 | ₹44.98 | 16,402 |
| 2026-02-10 | ₹45.01 | ₹47.00 | ₹44.90 | ₹45.10 | 40,940 |
| 2026-02-09 | ₹46.50 | ₹47.70 | ₹45.05 | ₹45.48 | 61,414 |
| 2026-02-06 | ₹55.03 | ₹56.86 | ₹45.99 | ₹46.27 | 436,142 |
| 2026-02-05 | ₹44.13 | ₹52.80 | ₹44.13 | ₹52.80 | 297,360 |
| 2026-02-04 | ₹43.99 | ₹44.50 | ₹43.23 | ₹44.00 | 10,947 |
| 2026-02-03 | ₹44.11 | ₹44.99 | ₹43.68 | ₹43.97 | 6,393 |
| 2026-02-02 | ₹43.90 | ₹44.05 | ₹43.13 | ₹43.88 | 13,835 |
| 2026-02-01 | ₹45.75 | ₹45.75 | ₹43.50 | ₹44.06 | 4,813 |
| 2026-01-30 | ₹43.50 | ₹44.90 | ₹43.04 | ₹44.40 | 21,095 |
| 2026-01-29 | ₹44.10 | ₹45.40 | ₹43.50 | ₹43.55 | 9,673 |
| 2026-01-28 | ₹43.49 | ₹45.45 | ₹42.06 | ₹44.51 | 6,295 |
| 2026-01-27 | ₹44.00 | ₹44.78 | ₹42.20 | ₹42.33 | 2,745 |
| 2026-01-23 | ₹44.90 | ₹45.91 | ₹43.11 | ₹43.64 | 12,744 |
| 2026-01-22 | ₹46.05 | ₹46.05 | ₹44.00 | ₹44.02 | 11,544 |
| 2026-01-21 | ₹42.65 | ₹48.50 | ₹41.00 | ₹46.08 | 52,410 |
| 2026-01-20 | ₹42.00 | ₹42.99 | ₹41.23 | ₹42.65 | 10,555 |
| 2026-01-19 | ₹43.55 | ₹43.55 | ₹41.25 | ₹42.05 | 7,903 |
| 2026-01-16 | ₹43.23 | ₹44.65 | ₹42.80 | ₹42.84 | 9,581 |
| 2026-01-14 | ₹43.75 | ₹44.79 | ₹43.75 | ₹44.05 | 3,147 |
| 2026-01-13 | ₹43.35 | ₹45.50 | ₹42.61 | ₹43.84 | 33,722 |
| 2026-01-12 | ₹45.21 | ₹45.70 | ₹42.20 | ₹43.43 | 40,067 |
| 2026-01-09 | ₹46.52 | ₹47.23 | ₹44.40 | ₹44.81 | 15,152 |
| 2026-01-08 | ₹47.60 | ₹47.60 | ₹46.20 | ₹46.52 | 6,694 |
| 2026-01-07 | ₹47.06 | ₹47.88 | ₹46.10 | ₹46.70 | 7,617 |
| 2026-01-06 | ₹47.36 | ₹47.84 | ₹47.00 | ₹47.07 | 4,536 |
| 2026-01-05 | ₹47.05 | ₹48.66 | ₹47.05 | ₹47.36 | 6,108 |
| 2026-01-02 | ₹47.33 | ₹48.46 | ₹47.00 | ₹47.55 | 5,972 |
| 2026-01-01 | ₹46.90 | ₹48.56 | ₹46.90 | ₹47.33 | 9,088 |
Maheshwari Logistics Share Price Performance Analysis (Jan 2017 - Jun 2026)
MAHESHWARI price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+46.08%
₹47.33 → ₹69.14
Year to Date
Price Volatility
11.41%
Low Volatility
Year to Date
Average Daily Volume
33,159
Year to Date Average
NSE Exchange
Maheshwari Logistics Share Price History – Frequently Asked Questions
Common questions about MAHESHWARI historical data and records. Explore Maheshwari Logistics intrinsic worth to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Maheshwari Logistics (MAHESHWARI)?
The all-time high share price of Maheshwari Logistics was ₹245.0 recorded on April 12, 2019 on the NSE exchange.
What is the all-time low share price of Maheshwari Logistics (MAHESHWARI)?
The all-time low share price of Maheshwari Logistics was ₹39.04 recorded on March 04, 2026 on the NSE exchange.
How can I download MAHESHWARI historical share price data?
You can download Maheshwari Logistics historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MAHESHWARI shares?
The highest trading volume day for Maheshwari Logistics was 3,319,432 shares traded on August 04, 2021 on the NSE exchange, with share price at ₹133.75.