Price Data Selection & Download
Mahindra Lifespaces Developers Share Price All Time Records & Statistics (Jan 2003 - Jul 2026)
5797 daily OHLCV records on NSE from Jan. 2003 to July 2026.
Share Price All Time High
₹623.65
April 25, 2024
NSE Exchange
Share Price All Time Low
₹2.60
March 27, 2003
NSE Exchange
Highest Volume Trading Day
19,823,787
November 15, 2006 • ₹268.50
NSE Exchange
Share Price History Data (Jan 2003 - Jul 2026)
MAHLIFE daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹377.50 | ₹381.85 | ₹364.00 | ₹374.65 | 560,925 |
| 2026-07-23 | ₹375.00 | ₹408.00 | ₹370.15 | ₹377.50 | 3,912,034 |
| 2026-07-22 | ₹371.90 | ₹377.60 | ₹366.10 | ₹374.10 | 168,313 |
| 2026-07-21 | ₹370.00 | ₹376.40 | ₹366.25 | ₹369.20 | 378,657 |
| 2026-07-20 | ₹371.35 | ₹376.85 | ₹366.05 | ₹373.20 | 61,321 |
| 2026-07-17 | ₹377.25 | ₹378.30 | ₹370.10 | ₹373.50 | 79,248 |
| 2026-07-16 | ₹371.65 | ₹379.80 | ₹371.65 | ₹377.25 | 76,644 |
| 2026-07-15 | ₹372.40 | ₹377.45 | ₹370.00 | ₹371.65 | 73,012 |
| 2026-07-14 | ₹379.95 | ₹380.80 | ₹371.00 | ₹372.40 | 123,267 |
| 2026-07-13 | ₹378.90 | ₹383.00 | ₹374.90 | ₹378.60 | 148,567 |
| 2026-07-10 | ₹369.00 | ₹381.00 | ₹369.00 | ₹378.90 | 1,292,886 |
| 2026-07-09 | ₹356.45 | ₹371.00 | ₹356.45 | ₹368.00 | 175,895 |
| 2026-07-08 | ₹370.00 | ₹372.60 | ₹355.40 | ₹359.05 | 240,214 |
| 2026-07-07 | ₹374.20 | ₹376.90 | ₹367.90 | ₹370.90 | 87,498 |
| 2026-07-06 | ₹371.45 | ₹377.00 | ₹367.00 | ₹372.30 | 217,281 |
| 2026-07-03 | ₹370.00 | ₹374.70 | ₹367.30 | ₹369.95 | 104,308 |
| 2026-07-02 | ₹372.70 | ₹375.50 | ₹370.50 | ₹372.20 | 121,022 |
| 2026-07-01 | ₹369.90 | ₹379.00 | ₹360.00 | ₹372.70 | 294,438 |
| 2026-06-30 | ₹369.85 | ₹372.15 | ₹365.30 | ₹366.45 | 179,066 |
| 2026-06-29 | ₹361.25 | ₹371.55 | ₹360.05 | ₹367.05 | 204,301 |
| 2026-06-25 | ₹365.00 | ₹369.40 | ₹360.10 | ₹361.25 | 126,695 |
| 2026-06-24 | ₹355.25 | ₹365.00 | ₹355.25 | ₹361.15 | 125,567 |
| 2026-06-23 | ₹358.15 | ₹364.15 | ₹356.75 | ₹360.05 | 276,269 |
| 2026-06-22 | ₹359.50 | ₹363.00 | ₹351.15 | ₹360.05 | 294,830 |
| 2026-06-19 | ₹352.00 | ₹356.60 | ₹344.30 | ₹352.35 | 378,073 |
| 2026-06-18 | ₹347.00 | ₹352.80 | ₹343.35 | ₹350.15 | 117,716 |
| 2026-06-17 | ₹340.10 | ₹348.10 | ₹337.35 | ₹346.40 | 108,820 |
| 2026-06-16 | ₹332.30 | ₹344.00 | ₹331.50 | ₹342.80 | 122,933 |
| 2026-06-15 | ₹333.00 | ₹339.25 | ₹331.75 | ₹333.70 | 114,060 |
| 2026-06-12 | ₹323.00 | ₹329.45 | ₹321.15 | ₹328.45 | 48,106 |
| 2026-06-11 | ₹320.00 | ₹328.70 | ₹317.55 | ₹318.95 | 42,089 |
| 2026-06-10 | ₹336.70 | ₹336.90 | ₹322.25 | ₹324.25 | 52,220 |
| 2026-06-09 | ₹332.95 | ₹339.00 | ₹332.90 | ₹334.70 | 43,255 |
| 2026-06-08 | ₹335.30 | ₹339.55 | ₹332.75 | ₹334.45 | 60,098 |
| 2026-06-05 | ₹336.40 | ₹344.70 | ₹336.00 | ₹338.50 | 107,921 |
| 2026-06-04 | ₹334.70 | ₹337.95 | ₹332.50 | ₹336.40 | 34,072 |
| 2026-06-03 | ₹335.20 | ₹340.90 | ₹330.45 | ₹334.70 | 94,897 |
| 2026-06-02 | ₹331.05 | ₹338.85 | ₹330.00 | ₹337.20 | 65,662 |
| 2026-06-01 | ₹333.60 | ₹340.15 | ₹333.00 | ₹335.65 | 78,427 |
| 2026-05-29 | ₹347.00 | ₹347.00 | ₹330.60 | ₹332.70 | 525,023 |
| 2026-05-27 | ₹341.35 | ₹345.00 | ₹341.00 | ₹342.10 | 72,664 |
| 2026-05-26 | ₹338.00 | ₹346.00 | ₹338.00 | ₹341.30 | 202,487 |
| 2026-05-25 | ₹340.00 | ₹345.90 | ₹334.50 | ₹336.30 | 160,208 |
| 2026-05-22 | ₹335.70 | ₹344.40 | ₹332.55 | ₹341.00 | 132,729 |
| 2026-05-21 | ₹330.85 | ₹334.95 | ₹328.65 | ₹333.60 | 91,755 |
| 2026-05-20 | ₹326.00 | ₹331.85 | ₹325.00 | ₹326.70 | 87,552 |
| 2026-05-19 | ₹322.50 | ₹333.40 | ₹322.30 | ₹328.90 | 77,623 |
| 2026-05-18 | ₹320.00 | ₹325.50 | ₹318.20 | ₹323.45 | 115,710 |
| 2026-05-15 | ₹324.00 | ₹332.55 | ₹324.00 | ₹326.45 | 132,762 |
| 2026-05-14 | ₹325.00 | ₹331.70 | ₹319.85 | ₹323.90 | 177,482 |
| 2026-05-13 | ₹324.60 | ₹329.45 | ₹323.15 | ₹325.55 | 272,334 |
| 2026-05-12 | ₹337.00 | ₹337.00 | ₹322.75 | ₹323.90 | 230,827 |
| 2026-05-11 | ₹334.70 | ₹339.00 | ₹326.50 | ₹332.95 | 433,168 |
| 2026-05-08 | ₹344.90 | ₹344.90 | ₹331.00 | ₹334.70 | 260,325 |
| 2026-05-07 | ₹345.30 | ₹346.00 | ₹338.20 | ₹345.05 | 346,059 |
| 2026-05-06 | ₹329.85 | ₹339.75 | ₹327.35 | ₹337.60 | 242,641 |
| 2026-05-05 | ₹335.00 | ₹336.00 | ₹325.00 | ₹327.25 | 250,692 |
| 2026-05-04 | ₹341.90 | ₹346.90 | ₹334.25 | ₹335.85 | 228,173 |
| 2026-04-30 | ₹345.00 | ₹346.00 | ₹337.35 | ₹340.50 | 141,011 |
| 2026-04-29 | ₹345.95 | ₹348.00 | ₹338.10 | ₹344.60 | 530,529 |
| 2026-04-28 | ₹326.50 | ₹343.60 | ₹323.25 | ₹339.95 | 599,839 |
| 2026-04-27 | ₹317.90 | ₹330.00 | ₹315.40 | ₹327.15 | 343,580 |
| 2026-04-24 | ₹326.25 | ₹327.85 | ₹314.95 | ₹317.90 | 251,696 |
| 2026-04-23 | ₹318.05 | ₹330.50 | ₹317.50 | ₹323.45 | 178,363 |
| 2026-04-22 | ₹324.95 | ₹325.85 | ₹317.05 | ₹319.90 | 255,066 |
| 2026-04-21 | ₹320.45 | ₹327.95 | ₹317.15 | ₹323.95 | 329,288 |
| 2026-04-20 | ₹325.45 | ₹325.95 | ₹315.75 | ₹320.75 | 419,502 |
| 2026-04-17 | ₹331.60 | ₹331.60 | ₹323.00 | ₹325.15 | 345,420 |
| 2026-04-16 | ₹342.50 | ₹342.50 | ₹322.65 | ₹328.10 | 1,450,215 |
| 2026-04-15 | ₹339.25 | ₹353.55 | ₹339.25 | ₹342.50 | 237,000 |
| 2026-04-13 | ₹342.45 | ₹344.00 | ₹332.05 | ₹337.70 | 203,846 |
| 2026-04-10 | ₹341.75 | ₹347.80 | ₹341.00 | ₹344.70 | 132,663 |
| 2026-04-09 | ₹349.50 | ₹349.50 | ₹339.35 | ₹341.40 | 74,562 |
| 2026-04-08 | ₹354.90 | ₹354.90 | ₹343.10 | ₹347.00 | 184,393 |
| 2026-04-07 | ₹328.00 | ₹350.70 | ₹323.75 | ₹344.85 | 514,335 |
| 2026-04-06 | ₹317.00 | ₹330.80 | ₹311.15 | ₹328.75 | 136,008 |
| 2026-04-02 | ₹312.00 | ₹323.90 | ₹302.50 | ₹319.45 | 111,190 |
| 2026-04-01 | ₹296.10 | ₹318.00 | ₹296.10 | ₹315.40 | 200,751 |
| 2026-03-30 | ₹307.00 | ₹307.00 | ₹286.80 | ₹294.25 | 366,023 |
| 2026-03-27 | ₹333.05 | ₹333.05 | ₹307.15 | ₹310.50 | 725,359 |
| 2026-03-25 | ₹333.25 | ₹343.55 | ₹330.20 | ₹337.30 | 128,842 |
| 2026-03-24 | ₹329.05 | ₹336.00 | ₹324.10 | ₹327.90 | 117,791 |
| 2026-03-23 | ₹339.00 | ₹339.00 | ₹321.60 | ₹324.15 | 121,540 |
| 2026-03-20 | ₹358.00 | ₹358.10 | ₹338.35 | ₹341.40 | 97,690 |
| 2026-03-19 | ₹351.45 | ₹362.95 | ₹350.20 | ₹355.15 | 242,165 |
| 2026-03-18 | ₹343.90 | ₹354.90 | ₹343.45 | ₹351.45 | 107,578 |
| 2026-03-17 | ₹340.25 | ₹349.45 | ₹340.25 | ₹344.15 | 91,895 |
| 2026-03-16 | ₹343.10 | ₹347.75 | ₹338.85 | ₹342.80 | 107,642 |
| 2026-03-13 | ₹352.00 | ₹357.80 | ₹344.55 | ₹346.55 | 130,262 |
| 2026-03-12 | ₹353.75 | ₹359.30 | ₹350.50 | ₹354.65 | 66,144 |
| 2026-03-11 | ₹349.20 | ₹362.00 | ₹349.20 | ₹357.50 | 107,535 |
| 2026-03-10 | ₹350.05 | ₹356.30 | ₹348.05 | ₹352.95 | 89,873 |
| 2026-03-09 | ₹356.00 | ₹360.00 | ₹343.85 | ₹348.55 | 121,801 |
| 2026-03-06 | ₹356.75 | ₹359.65 | ₹353.00 | ₹356.65 | 71,219 |
| 2026-03-05 | ₹353.05 | ₹360.60 | ₹350.00 | ₹355.05 | 125,953 |
| 2026-03-04 | ₹343.10 | ₹357.40 | ₹341.05 | ₹353.80 | 215,074 |
| 2026-03-02 | ₹335.20 | ₹357.50 | ₹335.05 | ₹348.05 | 178,221 |
| 2026-02-27 | ₹367.40 | ₹370.25 | ₹355.25 | ₹357.60 | 394,491 |
| 2026-02-26 | ₹369.05 | ₹372.95 | ₹366.15 | ₹368.05 | 56,091 |
| 2026-02-25 | ₹368.25 | ₹374.50 | ₹368.10 | ₹371.05 | 49,419 |
| 2026-02-24 | ₹362.50 | ₹372.00 | ₹362.50 | ₹369.75 | 76,415 |
| 2026-02-23 | ₹370.05 | ₹373.80 | ₹366.25 | ₹368.85 | 88,273 |
| 2026-02-20 | ₹362.40 | ₹371.55 | ₹362.40 | ₹369.15 | 55,174 |
| 2026-02-19 | ₹366.95 | ₹371.95 | ₹363.10 | ₹365.95 | 120,530 |
| 2026-02-18 | ₹364.05 | ₹367.95 | ₹361.20 | ₹363.20 | 49,250 |
| 2026-02-17 | ₹361.30 | ₹368.55 | ₹360.95 | ₹366.35 | 52,279 |
| 2026-02-16 | ₹366.90 | ₹366.95 | ₹362.70 | ₹364.05 | 56,404 |
| 2026-02-13 | ₹366.00 | ₹372.95 | ₹360.35 | ₹368.90 | 106,764 |
| 2026-02-12 | ₹380.65 | ₹383.95 | ₹366.10 | ₹370.30 | 132,658 |
| 2026-02-11 | ₹385.00 | ₹388.40 | ₹378.80 | ₹380.65 | 158,335 |
| 2026-02-10 | ₹377.75 | ₹389.90 | ₹377.75 | ₹387.10 | 229,377 |
| 2026-02-09 | ₹370.00 | ₹381.65 | ₹368.85 | ₹376.65 | 151,572 |
| 2026-02-06 | ₹371.00 | ₹373.05 | ₹367.25 | ₹369.40 | 59,216 |
| 2026-02-05 | ₹372.00 | ₹378.95 | ₹368.80 | ₹374.90 | 92,610 |
| 2026-02-04 | ₹372.95 | ₹375.55 | ₹369.00 | ₹373.65 | 75,712 |
| 2026-02-03 | ₹388.00 | ₹399.00 | ₹367.10 | ₹373.00 | 499,190 |
| 2026-02-02 | ₹367.00 | ₹399.00 | ₹364.70 | ₹382.15 | 946,258 |
| 2026-02-01 | ₹363.05 | ₹374.35 | ₹358.00 | ₹367.75 | 80,746 |
| 2026-01-30 | ₹342.05 | ₹383.10 | ₹339.20 | ₹367.25 | 119,904 |
| 2026-01-29 | ₹350.00 | ₹353.95 | ₹342.70 | ₹345.70 | 81,409 |
| 2026-01-28 | ₹335.10 | ₹356.50 | ₹335.00 | ₹354.75 | 125,892 |
| 2026-01-27 | ₹345.10 | ₹345.10 | ₹331.00 | ₹334.95 | 129,840 |
| 2026-01-23 | ₹351.50 | ₹365.00 | ₹342.00 | ₹345.10 | 76,058 |
| 2026-01-22 | ₹343.45 | ₹352.45 | ₹343.40 | ₹349.30 | 81,310 |
| 2026-01-21 | ₹347.65 | ₹350.00 | ₹340.00 | ₹343.45 | 98,818 |
| 2026-01-20 | ₹359.00 | ₹360.80 | ₹345.00 | ₹347.65 | 102,372 |
| 2026-01-19 | ₹365.00 | ₹367.20 | ₹360.00 | ₹361.40 | 45,669 |
| 2026-01-16 | ₹375.00 | ₹375.30 | ₹368.00 | ₹370.45 | 57,151 |
| 2026-01-14 | ₹367.95 | ₹377.25 | ₹366.35 | ₹376.25 | 72,302 |
| 2026-01-13 | ₹370.00 | ₹372.45 | ₹365.00 | ₹367.60 | 82,431 |
| 2026-01-12 | ₹376.20 | ₹377.25 | ₹370.10 | ₹371.15 | 114,794 |
| 2026-01-09 | ₹388.00 | ₹390.55 | ₹377.85 | ₹379.20 | 104,192 |
| 2026-01-08 | ₹395.15 | ₹396.55 | ₹388.05 | ₹391.00 | 67,838 |
| 2026-01-07 | ₹393.00 | ₹401.65 | ₹388.00 | ₹398.10 | 162,102 |
| 2026-01-06 | ₹392.10 | ₹399.60 | ₹386.10 | ₹395.00 | 163,892 |
| 2026-01-05 | ₹395.00 | ₹398.80 | ₹390.40 | ₹391.95 | 134,322 |
| 2026-01-02 | ₹398.00 | ₹401.50 | ₹394.00 | ₹395.10 | 107,124 |
| 2026-01-01 | ₹394.60 | ₹399.80 | ₹392.00 | ₹393.85 | 64,604 |
Mahindra Lifespaces Developers Share Price Performance Analysis (Jan 2003 - Jul 2026)
MAHLIFE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.87%
₹393.85 → ₹374.65
Year to Date
Price Volatility
5.98%
Low Volatility
Year to Date
Average Daily Volume
218,880
Year to Date Average
NSE Exchange
Mahindra Lifespaces Developers Share Price History – Frequently Asked Questions
Common questions about MAHLIFE historical data and records. For live price, key ratios and fundamentals, see Mahindra Lifespaces Developers screener.
What is the all-time high share price of Mahindra Lifespaces Developers (MAHLIFE)?
The all-time high share price of Mahindra Lifespaces Developers was ₹623.65 recorded on April 25, 2024 on the NSE exchange.
What is the all-time low share price of Mahindra Lifespaces Developers (MAHLIFE)?
The all-time low share price of Mahindra Lifespaces Developers was ₹2.6 recorded on March 27, 2003 on the NSE exchange.
How can I download MAHLIFE historical share price data?
You can download Mahindra Lifespaces Developers 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 MAHLIFE shares?
The highest trading volume day for Mahindra Lifespaces Developers was 19,823,787 shares traded on November 15, 2006 on the NSE exchange, with share price at ₹268.5.