Price Data Selection & Download
Mahindra Logistic Share Price All Time Records & Statistics (Nov 2017 - Sep 2026)
2182 daily OHLCV records on NSE from Nov. 2017 to Sept. 2026. Review MAHLOG earnings multiple to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹749.25
August 02, 2021
NSE Exchange
Share Price All Time Low
₹177.95
March 26, 2020
NSE Exchange
Highest Volume Trading Day
11,266,686
January 28, 2026 • ₹339.55
NSE Exchange
Share Price History Data (Nov 2017 - Sep 2026)
MAHLOG daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹393.95 | ₹394.75 | ₹387.40 | ₹392.75 | 101,788 |
| 2026-09-17 | ₹385.10 | ₹392.80 | ₹385.05 | ₹389.55 | 34,419 |
| 2026-09-16 | ₹383.00 | ₹390.50 | ₹380.00 | ₹386.80 | 122,831 |
| 2026-09-15 | ₹398.40 | ₹398.40 | ₹381.80 | ₹387.25 | 147,295 |
| 2026-09-11 | ₹399.85 | ₹399.90 | ₹392.60 | ₹397.20 | 90,944 |
| 2026-09-10 | ₹403.45 | ₹404.30 | ₹396.90 | ₹400.10 | 75,748 |
| 2026-09-09 | ₹410.50 | ₹412.75 | ₹399.20 | ₹401.75 | 106,299 |
| 2026-09-08 | ₹401.00 | ₹409.80 | ₹401.00 | ₹408.85 | 124,819 |
| 2026-09-07 | ₹406.95 | ₹412.00 | ₹401.55 | ₹403.20 | 156,509 |
| 2026-09-04 | ₹400.85 | ₹410.15 | ₹399.55 | ₹405.35 | 130,587 |
| 2026-09-03 | ₹395.95 | ₹403.75 | ₹392.05 | ₹400.30 | 105,313 |
| 2026-09-02 | ₹384.20 | ₹394.30 | ₹380.25 | ₹392.45 | 105,720 |
| 2026-09-01 | ₹393.00 | ₹393.00 | ₹381.45 | ₹387.20 | 116,860 |
| 2026-08-31 | ₹390.00 | ₹394.75 | ₹386.45 | ₹391.45 | 128,678 |
| 2026-08-28 | ₹392.35 | ₹395.50 | ₹388.50 | ₹392.75 | 85,642 |
| 2026-08-27 | ₹397.00 | ₹403.40 | ₹390.50 | ₹391.60 | 100,872 |
| 2026-08-26 | ₹403.70 | ₹411.35 | ₹394.05 | ₹399.40 | 193,124 |
| 2026-08-25 | ₹403.10 | ₹405.80 | ₹396.10 | ₹399.70 | 95,410 |
| 2026-08-24 | ₹401.15 | ₹409.65 | ₹398.50 | ₹403.10 | 92,846 |
| 2026-08-21 | ₹405.50 | ₹407.55 | ₹399.70 | ₹401.15 | 107,296 |
| 2026-08-20 | ₹405.00 | ₹409.90 | ₹402.00 | ₹406.65 | 93,516 |
| 2026-08-19 | ₹406.00 | ₹414.50 | ₹404.55 | ₹406.25 | 165,802 |
| 2026-08-18 | ₹402.50 | ₹406.35 | ₹397.30 | ₹404.55 | 98,395 |
| 2026-08-17 | ₹403.85 | ₹407.75 | ₹397.35 | ₹404.95 | 161,545 |
| 2026-08-14 | ₹406.00 | ₹409.80 | ₹403.95 | ₹405.50 | 74,988 |
| 2026-08-13 | ₹406.10 | ₹410.85 | ₹403.20 | ₹406.00 | 135,080 |
| 2026-08-12 | ₹411.35 | ₹414.00 | ₹402.00 | ₹406.95 | 188,205 |
| 2026-08-11 | ₹410.10 | ₹417.80 | ₹408.00 | ₹409.35 | 161,825 |
| 2026-08-10 | ₹403.00 | ₹417.00 | ₹402.00 | ₹411.35 | 271,907 |
| 2026-08-07 | ₹410.00 | ₹418.40 | ₹400.50 | ₹402.70 | 774,852 |
| 2026-08-06 | ₹409.90 | ₹418.75 | ₹409.90 | ₹413.90 | 177,015 |
| 2026-08-05 | ₹420.45 | ₹422.00 | ₹408.10 | ₹413.50 | 135,899 |
| 2026-08-04 | ₹417.00 | ₹422.30 | ₹412.15 | ₹421.00 | 167,066 |
| 2026-08-03 | ₹414.00 | ₹418.70 | ₹412.25 | ₹416.30 | 184,166 |
| 2026-07-31 | ₹400.35 | ₹418.50 | ₹400.35 | ₹409.50 | 302,881 |
| 2026-07-30 | ₹410.45 | ₹412.85 | ₹401.20 | ₹402.65 | 163,081 |
| 2026-07-29 | ₹408.20 | ₹414.85 | ₹406.40 | ₹409.45 | 148,178 |
| 2026-07-28 | ₹417.30 | ₹417.95 | ₹408.40 | ₹410.40 | 229,657 |
| 2026-07-27 | ₹417.00 | ₹431.90 | ₹412.95 | ₹419.10 | 920,860 |
| 2026-07-24 | ₹393.85 | ₹428.65 | ₹390.10 | ₹416.35 | 1,696,338 |
| 2026-07-23 | ₹402.90 | ₹402.90 | ₹388.40 | ₹391.85 | 249,903 |
| 2026-07-22 | ₹392.00 | ₹413.00 | ₹384.10 | ₹402.15 | 1,039,386 |
| 2026-07-21 | ₹399.00 | ₹408.00 | ₹389.45 | ₹391.15 | 841,734 |
| 2026-07-20 | ₹390.30 | ₹420.00 | ₹386.50 | ₹393.05 | 3,167,103 |
| 2026-07-17 | ₹390.45 | ₹390.45 | ₹382.00 | ₹387.35 | 164,352 |
| 2026-07-16 | ₹393.50 | ₹397.75 | ₹384.80 | ₹388.65 | 136,749 |
| 2026-07-15 | ₹393.70 | ₹399.00 | ₹385.10 | ₹388.40 | 100,517 |
| 2026-07-14 | ₹382.00 | ₹399.20 | ₹381.30 | ₹393.70 | 238,557 |
| 2026-07-13 | ₹382.00 | ₹390.10 | ₹381.05 | ₹382.75 | 83,284 |
| 2026-07-10 | ₹388.15 | ₹393.85 | ₹385.50 | ₹387.20 | 91,320 |
| 2026-07-09 | ₹382.10 | ₹395.00 | ₹382.10 | ₹388.95 | 149,440 |
| 2026-07-08 | ₹388.70 | ₹396.50 | ₹379.45 | ₹382.50 | 165,605 |
| 2026-07-07 | ₹399.00 | ₹404.50 | ₹389.10 | ₹392.00 | 119,177 |
| 2026-07-06 | ₹396.60 | ₹402.00 | ₹387.00 | ₹399.30 | 182,746 |
| 2026-07-03 | ₹389.95 | ₹416.80 | ₹389.85 | ₹394.60 | 1,107,629 |
| 2026-07-02 | ₹372.20 | ₹387.85 | ₹371.00 | ₹386.40 | 198,057 |
| 2026-07-01 | ₹374.90 | ₹374.90 | ₹368.90 | ₹371.40 | 81,252 |
| 2026-06-30 | ₹369.15 | ₹376.00 | ₹366.80 | ₹373.90 | 112,291 |
| 2026-06-29 | ₹367.00 | ₹374.30 | ₹366.10 | ₹372.40 | 87,153 |
| 2026-06-25 | ₹380.35 | ₹380.35 | ₹366.30 | ₹368.00 | 114,874 |
| 2026-06-24 | ₹383.95 | ₹389.85 | ₹375.00 | ₹377.30 | 274,131 |
| 2026-06-23 | ₹374.45 | ₹386.05 | ₹370.20 | ₹383.60 | 661,288 |
| 2026-06-22 | ₹357.90 | ₹373.25 | ₹357.90 | ₹369.65 | 283,527 |
| 2026-06-19 | ₹356.20 | ₹364.95 | ₹349.30 | ₹354.95 | 276,682 |
| 2026-06-18 | ₹345.00 | ₹355.95 | ₹344.30 | ₹354.55 | 187,536 |
| 2026-06-17 | ₹344.95 | ₹351.70 | ₹343.50 | ₹345.00 | 167,183 |
| 2026-06-16 | ₹351.70 | ₹351.70 | ₹343.00 | ₹344.60 | 108,185 |
| 2026-06-15 | ₹344.80 | ₹361.25 | ₹341.75 | ₹348.20 | 327,164 |
| 2026-06-12 | ₹337.00 | ₹342.40 | ₹333.55 | ₹337.70 | 140,488 |
| 2026-06-11 | ₹335.50 | ₹341.05 | ₹330.55 | ₹332.10 | 88,664 |
| 2026-06-10 | ₹342.30 | ₹352.00 | ₹336.60 | ₹338.45 | 86,962 |
| 2026-06-09 | ₹339.00 | ₹347.00 | ₹336.60 | ₹345.30 | 114,982 |
| 2026-06-08 | ₹345.00 | ₹348.90 | ₹335.80 | ₹337.95 | 128,870 |
| 2026-06-05 | ₹347.00 | ₹351.95 | ₹346.10 | ₹348.95 | 63,555 |
| 2026-06-04 | ₹348.20 | ₹350.95 | ₹344.00 | ₹347.00 | 71,250 |
| 2026-06-03 | ₹350.05 | ₹354.80 | ₹345.00 | ₹350.40 | 108,265 |
| 2026-06-02 | ₹345.40 | ₹351.00 | ₹341.10 | ₹348.60 | 73,006 |
| 2026-06-01 | ₹347.30 | ₹358.75 | ₹337.45 | ₹347.40 | 169,974 |
| 2026-05-29 | ₹349.80 | ₹350.10 | ₹339.50 | ₹342.15 | 109,434 |
| 2026-05-27 | ₹355.50 | ₹355.50 | ₹346.70 | ₹349.00 | 151,368 |
| 2026-05-26 | ₹360.35 | ₹364.00 | ₹352.40 | ₹353.80 | 105,944 |
| 2026-05-25 | ₹357.50 | ₹361.15 | ₹353.25 | ₹356.80 | 78,851 |
| 2026-05-22 | ₹359.40 | ₹361.80 | ₹352.45 | ₹354.30 | 100,731 |
| 2026-05-21 | ₹356.45 | ₹359.50 | ₹347.00 | ₹355.85 | 183,722 |
| 2026-05-20 | ₹352.10 | ₹355.20 | ₹349.80 | ₹354.50 | 69,182 |
| 2026-05-19 | ₹360.35 | ₹365.35 | ₹354.20 | ₹356.10 | 77,789 |
| 2026-05-18 | ₹361.90 | ₹362.55 | ₹350.75 | ₹360.35 | 116,464 |
| 2026-05-15 | ₹367.05 | ₹371.85 | ₹359.00 | ₹361.05 | 165,197 |
| 2026-05-14 | ₹375.10 | ₹384.80 | ₹364.50 | ₹366.35 | 200,737 |
| 2026-05-13 | ₹371.00 | ₹382.80 | ₹370.75 | ₹372.40 | 134,415 |
| 2026-05-12 | ₹384.70 | ₹387.95 | ₹372.65 | ₹374.85 | 168,841 |
| 2026-05-11 | ₹395.10 | ₹395.10 | ₹383.00 | ₹385.10 | 285,553 |
| 2026-05-08 | ₹398.50 | ₹402.00 | ₹396.00 | ₹397.15 | 68,348 |
| 2026-05-07 | ₹397.80 | ₹407.80 | ₹395.05 | ₹400.85 | 123,637 |
| 2026-05-06 | ₹399.00 | ₹402.90 | ₹390.35 | ₹397.85 | 155,901 |
| 2026-05-05 | ₹411.05 | ₹411.05 | ₹388.30 | ₹394.25 | 269,447 |
| 2026-05-04 | ₹405.40 | ₹418.40 | ₹403.75 | ₹412.70 | 236,968 |
| 2026-04-30 | ₹410.00 | ₹410.00 | ₹401.70 | ₹403.50 | 107,340 |
| 2026-04-29 | ₹416.25 | ₹416.25 | ₹406.25 | ₹409.05 | 238,752 |
| 2026-04-28 | ₹412.50 | ₹420.80 | ₹410.00 | ₹410.10 | 318,837 |
| 2026-04-27 | ₹403.00 | ₹427.00 | ₹403.00 | ₹410.95 | 410,014 |
| 2026-04-24 | ₹450.00 | ₹450.00 | ₹401.50 | ₹406.15 | 2,189,864 |
| 2026-04-23 | ₹439.00 | ₹448.00 | ₹430.90 | ₹442.70 | 796,486 |
| 2026-04-22 | ₹426.00 | ₹439.00 | ₹425.65 | ₹434.70 | 305,669 |
| 2026-04-21 | ₹433.60 | ₹438.00 | ₹423.10 | ₹425.95 | 146,895 |
| 2026-04-20 | ₹431.70 | ₹436.20 | ₹425.70 | ₹432.35 | 156,139 |
| 2026-04-17 | ₹422.00 | ₹436.70 | ₹420.55 | ₹431.60 | 445,575 |
| 2026-04-16 | ₹415.00 | ₹424.20 | ₹408.20 | ₹418.60 | 292,008 |
| 2026-04-15 | ₹399.00 | ₹413.25 | ₹395.15 | ₹409.35 | 416,299 |
| 2026-04-13 | ₹382.00 | ₹396.50 | ₹371.55 | ₹389.35 | 195,885 |
| 2026-04-10 | ₹384.95 | ₹394.70 | ₹383.90 | ₹387.70 | 157,481 |
| 2026-04-09 | ₹377.10 | ₹391.50 | ₹377.10 | ₹381.60 | 123,326 |
| 2026-04-08 | ₹365.00 | ₹392.00 | ₹365.00 | ₹381.90 | 434,476 |
| 2026-04-07 | ₹360.95 | ₹367.70 | ₹353.00 | ₹354.90 | 130,724 |
| 2026-04-06 | ₹350.30 | ₹362.40 | ₹341.60 | ₹358.50 | 125,392 |
| 2026-04-02 | ₹343.20 | ₹350.00 | ₹333.05 | ₹347.95 | 72,901 |
| 2026-04-01 | ₹347.30 | ₹352.90 | ₹341.40 | ₹348.40 | 94,730 |
| 2026-03-30 | ₹348.90 | ₹353.65 | ₹330.45 | ₹332.80 | 132,720 |
| 2026-03-27 | ₹365.15 | ₹365.15 | ₹346.00 | ₹348.90 | 127,632 |
| 2026-03-25 | ₹359.00 | ₹372.85 | ₹357.05 | ₹370.15 | 219,423 |
| 2026-03-24 | ₹352.05 | ₹366.60 | ₹350.15 | ₹359.05 | 241,885 |
| 2026-03-23 | ₹363.50 | ₹363.50 | ₹346.00 | ₹349.00 | 225,232 |
| 2026-03-20 | ₹359.90 | ₹371.00 | ₹359.90 | ₹365.70 | 188,356 |
| 2026-03-19 | ₹378.70 | ₹378.70 | ₹354.75 | ₹357.70 | 214,991 |
| 2026-03-18 | ₹372.00 | ₹392.90 | ₹372.00 | ₹382.00 | 218,591 |
| 2026-03-17 | ₹373.60 | ₹378.30 | ₹369.55 | ₹375.25 | 122,379 |
| 2026-03-16 | ₹368.85 | ₹381.25 | ₹363.55 | ₹375.65 | 245,592 |
| 2026-03-13 | ₹392.10 | ₹395.90 | ₹366.35 | ₹368.85 | 316,336 |
| 2026-03-12 | ₹389.05 | ₹400.60 | ₹383.00 | ₹398.20 | 268,293 |
| 2026-03-11 | ₹397.10 | ₹408.40 | ₹393.00 | ₹394.95 | 145,146 |
| 2026-03-10 | ₹392.20 | ₹402.30 | ₹386.55 | ₹397.10 | 218,323 |
| 2026-03-09 | ₹382.95 | ₹395.00 | ₹362.95 | ₹390.60 | 284,240 |
| 2026-03-06 | ₹384.35 | ₹396.00 | ₹384.35 | ₹392.10 | 105,154 |
| 2026-03-05 | ₹385.00 | ₹393.00 | ₹372.40 | ₹390.20 | 151,458 |
| 2026-03-04 | ₹389.00 | ₹396.00 | ₹379.00 | ₹386.45 | 341,369 |
| 2026-03-02 | ₹399.30 | ₹413.00 | ₹387.25 | ₹399.75 | 407,080 |
| 2026-02-27 | ₹407.00 | ₹417.50 | ₹400.00 | ₹413.75 | 244,488 |
| 2026-02-26 | ₹400.05 | ₹410.65 | ₹396.80 | ₹407.85 | 122,209 |
| 2026-02-25 | ₹405.50 | ₹410.00 | ₹393.55 | ₹401.25 | 138,757 |
| 2026-02-24 | ₹419.00 | ₹419.00 | ₹400.20 | ₹405.80 | 134,416 |
| 2026-02-23 | ₹421.00 | ₹421.00 | ₹405.80 | ₹414.45 | 254,460 |
| 2026-02-20 | ₹408.00 | ₹420.85 | ₹401.25 | ₹414.95 | 261,089 |
| 2026-02-19 | ₹425.85 | ₹428.00 | ₹403.40 | ₹406.05 | 224,338 |
| 2026-02-18 | ₹425.00 | ₹432.70 | ₹415.00 | ₹425.85 | 634,962 |
| 2026-02-17 | ₹402.20 | ₹425.50 | ₹398.35 | ₹423.10 | 686,613 |
| 2026-02-16 | ₹402.35 | ₹409.00 | ₹392.00 | ₹403.55 | 206,673 |
| 2026-02-13 | ₹409.80 | ₹414.25 | ₹398.40 | ₹402.35 | 275,582 |
| 2026-02-12 | ₹412.60 | ₹422.70 | ₹407.10 | ₹409.80 | 641,100 |
| 2026-02-11 | ₹400.95 | ₹414.00 | ₹398.00 | ₹412.60 | 528,052 |
| 2026-02-10 | ₹374.55 | ₹407.50 | ₹373.70 | ₹398.70 | 1,630,079 |
| 2026-02-09 | ₹365.00 | ₹378.00 | ₹360.00 | ₹374.55 | 645,843 |
| 2026-02-06 | ₹361.30 | ₹364.00 | ₹352.50 | ₹362.65 | 95,665 |
| 2026-02-05 | ₹354.55 | ₹367.30 | ₹352.80 | ₹363.35 | 277,002 |
| 2026-02-04 | ₹361.00 | ₹364.25 | ₹355.00 | ₹356.20 | 135,397 |
| 2026-02-03 | ₹370.00 | ₹370.00 | ₹358.05 | ₹361.95 | 279,590 |
| 2026-02-02 | ₹351.35 | ₹368.40 | ₹346.05 | ₹366.35 | 538,695 |
| 2026-02-01 | ₹350.10 | ₹357.75 | ₹334.65 | ₹347.90 | 182,419 |
| 2026-01-30 | ₹335.05 | ₹364.95 | ₹335.05 | ₹360.70 | 925,205 |
| 2026-01-29 | ₹336.00 | ₹362.90 | ₹326.05 | ₹344.55 | 2,193,732 |
| 2026-01-28 | ₹318.50 | ₹353.90 | ₹310.10 | ₹339.55 | 11,266,686 |
| 2026-01-27 | ₹286.30 | ₹305.50 | ₹277.65 | ₹295.40 | 196,499 |
| 2026-01-23 | ₹289.25 | ₹295.10 | ₹285.80 | ₹290.30 | 88,148 |
| 2026-01-22 | ₹282.50 | ₹292.90 | ₹282.50 | ₹291.40 | 55,752 |
| 2026-01-21 | ₹275.05 | ₹288.90 | ₹275.05 | ₹283.10 | 125,370 |
| 2026-01-20 | ₹295.00 | ₹295.65 | ₹276.00 | ₹279.55 | 162,725 |
| 2026-01-19 | ₹300.00 | ₹304.95 | ₹295.00 | ₹296.10 | 66,003 |
| 2026-01-16 | ₹303.30 | ₹307.00 | ₹298.95 | ₹299.70 | 51,848 |
| 2026-01-14 | ₹303.50 | ₹308.50 | ₹299.30 | ₹305.05 | 58,969 |
| 2026-01-13 | ₹303.70 | ₹310.05 | ₹301.10 | ₹303.50 | 63,842 |
| 2026-01-12 | ₹309.30 | ₹310.00 | ₹300.00 | ₹305.35 | 71,295 |
| 2026-01-09 | ₹308.90 | ₹312.70 | ₹306.10 | ₹307.75 | 43,175 |
| 2026-01-08 | ₹317.95 | ₹320.00 | ₹309.00 | ₹311.10 | 60,883 |
| 2026-01-07 | ₹311.05 | ₹319.30 | ₹311.05 | ₹317.95 | 34,312 |
| 2026-01-06 | ₹315.90 | ₹316.75 | ₹314.00 | ₹315.05 | 41,354 |
| 2026-01-05 | ₹318.05 | ₹318.75 | ₹313.80 | ₹315.95 | 56,420 |
| 2026-01-02 | ₹319.35 | ₹324.50 | ₹314.25 | ₹317.15 | 105,922 |
| 2026-01-01 | ₹318.15 | ₹322.65 | ₹315.05 | ₹319.55 | 207,634 |
Mahindra Logistic Share Price Performance Analysis (Nov 2017 - Sep 2026)
MAHLOG price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+22.91%
₹319.55 → ₹392.75
Year to Date
Price Volatility
9.07%
Low Volatility
Year to Date
Average Daily Volume
329,863
Year to Date Average
NSE Exchange
Mahindra Logistic Share Price History – Frequently Asked Questions
Common questions about MAHLOG historical data and records. Analyse MAHLOG institutional holdings to track promoter, FII and institutional holdings.
What is the all-time high share price of Mahindra Logistic (MAHLOG)?
The all-time high share price of Mahindra Logistic was ₹749.25 recorded on August 02, 2021 on the NSE exchange.
What is the all-time low share price of Mahindra Logistic (MAHLOG)?
The all-time low share price of Mahindra Logistic was ₹177.95 recorded on March 26, 2020 on the NSE exchange.
How can I download MAHLOG historical share price data?
You can download Mahindra Logistic 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 MAHLOG shares?
The highest trading volume day for Mahindra Logistic was 11,266,686 shares traded on January 28, 2026 on the NSE exchange, with share price at ₹339.55.