Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Mahindra Lifespace Developers Limited (MAHLIFE.NS)

337.10
+4.90
+(1.48%)
At close: 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025334.00339.70330.05337.10337.10241,158
Apr 23, 2025330.20335.65326.60332.20332.20239,134
Apr 22, 2025327.00331.60324.30328.50328.50183,760
Apr 21, 2025321.85327.30315.55326.20326.20334,951
Apr 17, 2025314.00320.00311.85319.05319.05170,026
Apr 16, 2025314.00319.10307.85314.00314.00532,110
Apr 15, 2025294.80315.75294.30313.75313.75397,119
Apr 11, 2025289.20294.80282.20293.45293.45777,768
Apr 9, 2025294.00294.75282.40285.00285.00461,919
Apr 8, 2025296.95300.45291.05295.75295.75218,838
Apr 7, 2025288.00296.00278.70294.20294.20399,339
Apr 4, 2025312.05312.15296.00300.25300.25576,699
Apr 3, 2025306.90315.00305.50313.80313.80678,346
Apr 2, 2025305.65307.55293.10305.20305.20330,334
Apr 1, 2025297.60311.00297.10302.35302.35442,549
Mar 28, 2025317.95321.65297.00299.05299.05916,040
Mar 27, 2025313.00365.00290.75315.60315.601,893,378
Mar 26, 2025326.70328.00311.20314.35314.35407,402
Mar 25, 2025336.00338.65322.60326.50326.50388,249
Mar 24, 2025340.00346.05334.15335.75335.75594,787
Mar 21, 2025327.50344.00324.50339.35339.351,343,833
Mar 20, 2025333.50333.50321.50329.30329.30693,210
Mar 19, 2025318.00348.55317.80327.45327.458,391,058
Mar 18, 2025301.35301.35301.35301.35301.35-
Mar 17, 2025309.30311.35300.00301.35301.35281,051
Mar 13, 2025308.00313.45302.20309.30309.30523,718
Mar 12, 2025316.00318.00303.55305.00305.00356,340
Mar 11, 2025315.55319.75309.10316.05316.05394,326
Mar 10, 2025341.70348.15318.30321.05321.05322,910
Mar 7, 2025331.10347.30327.75343.55343.55327,309
Mar 6, 2025325.00332.85320.65330.95330.95250,200
Mar 5, 2025314.90323.95311.80322.35322.35232,332
Mar 4, 2025310.05319.70303.50315.05315.05226,228
Mar 3, 2025315.05322.05303.00310.65310.65363,635
Feb 28, 2025330.25338.90315.00316.85316.85504,517
Feb 27, 2025340.25342.95329.00331.55331.55164,671
Feb 25, 2025349.20351.00340.00340.95340.95220,556
Feb 24, 2025353.00353.00338.15349.20349.20256,735
Feb 21, 2025356.40367.70351.00355.10355.10284,401
Feb 20, 2025352.05358.45345.15356.40356.40143,678
Feb 19, 2025348.95362.00342.05352.60352.60452,003
Feb 18, 2025356.55356.55344.20346.60346.60121,310
Feb 17, 2025353.95359.20345.00356.55356.55179,840
Feb 14, 2025358.85364.85347.05358.50358.50292,096
Feb 13, 2025366.35369.15355.00358.60358.60169,675
Feb 12, 2025374.00379.95358.75368.80368.80173,750
Feb 11, 2025389.60392.85372.00373.60373.60134,450
Feb 10, 2025398.90398.90387.25393.50393.5071,070
Feb 7, 2025398.75401.00391.05396.05396.05107,426
Feb 6, 2025401.00401.85392.10396.30396.30142,187
Feb 5, 2025408.20410.70398.00401.80401.80161,418
Feb 4, 2025402.80413.85392.15408.20408.20267,775
Feb 3, 2025405.80405.80389.10397.55397.55221,205
Feb 1, 2025419.00423.80400.10404.80404.80122,566
Jan 31, 2025410.85424.00406.75418.15418.1583,034
Jan 30, 2025404.00414.80402.80411.30411.30126,206
Jan 29, 2025387.45408.00385.55404.00404.00130,855
Jan 28, 2025390.00394.35369.85387.45387.45307,388
Jan 27, 2025395.15397.75380.05382.10382.10141,497
Jan 24, 2025397.15399.00388.30395.15395.1593,082
Jan 23, 2025401.90404.10392.25395.35395.35212,496
Jan 22, 2025402.15405.05394.70400.10400.10117,513
Jan 21, 2025412.55417.85404.30406.15406.1589,273
Jan 20, 2025417.00417.30409.80412.45412.4596,575
Jan 17, 2025413.95417.20408.60413.85413.8546,941
Jan 16, 2025407.50419.10407.50412.70412.70117,863
Jan 15, 2025400.00414.55396.90406.40406.40176,148
Jan 14, 2025406.75410.25392.25398.05398.05382,897
Jan 13, 2025420.00427.70404.40406.75406.75249,776
Jan 10, 2025445.20445.70426.55429.50429.50185,525
Jan 9, 2025455.65455.65444.00445.15445.15120,696
Jan 8, 2025459.60459.60450.45452.10452.1088,613
Jan 7, 2025456.10463.25452.35459.70459.70293,442
Jan 6, 2025469.10473.55456.00458.80458.80371,788
Jan 3, 2025467.00473.50462.75464.90464.90119,597
Jan 2, 2025463.05466.35460.05463.85463.8563,789
Jan 1, 2025460.00467.85459.40463.05463.0585,627
Dec 31, 2024455.10466.00454.20463.50463.5099,076
Dec 30, 2024470.00473.15452.10455.20455.20130,429
Dec 27, 2024469.30474.00466.35471.80471.80115,292
Dec 26, 2024466.05474.00461.45468.40468.4088,340
Dec 24, 2024462.00475.75461.10469.95469.95105,547
Dec 23, 2024481.00481.00462.30464.25464.25100,073
Dec 20, 2024471.10481.40466.00474.85474.85243,757
Dec 19, 2024470.00477.25465.25468.15468.15125,434
Dec 18, 2024486.00490.55476.20478.80478.80123,219
Dec 17, 2024494.30495.90485.35487.40487.40133,081
Dec 16, 2024479.45497.50479.45490.20490.20271,666
Dec 13, 2024481.30487.40475.00479.45479.45201,170
Dec 12, 2024493.55493.55477.10481.15481.15220,009
Dec 11, 2024512.90517.00490.95498.75498.75196,905
Dec 10, 2024507.50515.00506.40512.80512.8086,421
Dec 9, 2024514.15515.00505.25507.55507.55117,079
Dec 6, 2024507.85512.90505.00507.65507.65124,814
Dec 5, 2024515.00515.95506.00507.90507.9080,478
Dec 4, 2024505.00512.70502.80510.75510.75172,985
Dec 3, 2024495.00505.70495.00502.70502.70170,517
Dec 2, 2024495.60499.35491.05494.15494.15178,081
Nov 29, 2024488.15496.95484.95494.90494.90109,426
Nov 28, 2024489.15495.95485.10488.70488.70141,578
Nov 27, 2024479.95494.00476.10489.10489.10204,969
Nov 26, 2024484.00487.75476.00479.60479.60104,711
Nov 25, 2024473.80487.40468.50483.75483.75312,832
Nov 22, 2024455.05464.95455.00461.25461.2582,121
Nov 21, 2024468.80470.65453.10454.90454.90308,929
Nov 19, 2024470.60479.00466.95469.30469.3072,705
Nov 18, 2024472.65475.95459.55469.25469.25121,151
Nov 14, 2024475.00479.95460.10472.60472.60170,724
Nov 13, 2024485.00487.20471.00474.70474.70152,555
Nov 12, 2024500.00502.25486.00489.50489.50117,269
Nov 11, 2024512.40512.40495.00496.75496.75121,842
Nov 8, 2024517.95530.30509.10513.40513.40575,563
Nov 7, 2024498.65517.80494.25515.60515.60348,470
Nov 6, 2024488.75501.00488.35497.15497.15579,059
Nov 5, 2024488.65488.90480.75486.85486.85131,376
Nov 4, 2024501.95509.00482.60484.45484.45180,890
Nov 1, 2024499.75507.95496.10503.65503.6545,792
Oct 31, 2024491.00501.65489.25494.95494.95234,858
Oct 30, 2024493.00502.40485.40486.90486.90144,407
Oct 29, 2024493.35500.60484.60486.90486.90825,539
Oct 28, 2024487.80494.35474.05493.00493.00231,229
Oct 25, 2024505.05509.50489.45494.35494.35180,268
Oct 24, 2024512.05517.80502.10506.15506.15134,793
Oct 23, 2024496.00517.10493.15511.00511.00167,911
Oct 22, 2024507.00510.40497.05500.25500.25212,693
Oct 21, 2024515.95523.95508.10509.20509.20318,424
Oct 18, 2024513.05518.20505.30514.50514.50124,031
Oct 17, 2024531.00531.00513.30515.65515.65167,606
Oct 16, 2024515.15534.20515.00531.25531.25233,645
Oct 15, 2024508.30518.15507.35515.15515.15164,151
Oct 14, 2024514.75514.75505.40508.20508.20196,307
Oct 11, 2024496.00509.15493.35508.15508.15459,717
Oct 10, 2024504.20509.00492.20494.60494.60238,519
Oct 9, 2024499.50512.70499.15502.80502.80165,789
Oct 8, 2024490.00502.80488.30498.00498.00201,182
Oct 7, 2024511.25514.85485.00489.00489.00612,697
Oct 4, 2024525.65531.95516.40519.70519.70201,420
Oct 3, 2024530.00533.95520.55524.45524.45131,697
Oct 1, 2024536.05540.95532.65535.75535.75282,818
Sep 30, 2024542.65549.40532.60535.85535.85372,361
Sep 27, 2024567.80567.80539.10542.65542.65547,848
Sep 26, 2024575.95577.60561.00565.15565.15309,242
Sep 25, 2024547.00579.00546.10575.45575.451,702,026
Sep 24, 2024544.00552.40542.00546.85546.85197,830
Sep 23, 2024538.30547.20537.00544.80544.80119,459
Sep 20, 2024540.95541.50530.90538.10538.10141,235
Sep 19, 2024532.30546.25530.10535.30535.30277,368
Sep 18, 2024541.40541.60528.00530.00530.00185,556
Sep 17, 2024546.40552.45536.45538.55538.55212,580
Sep 16, 2024549.70551.95544.00546.25546.25150,857
Sep 13, 2024545.00552.00542.95549.70549.70226,512
Sep 12, 2024549.05551.00533.55542.05542.05123,121
Sep 11, 2024558.00559.30544.70546.30546.30121,873
Sep 10, 2024550.00560.45547.15557.70557.70162,356
Sep 9, 2024556.80557.50542.15546.30546.30167,438
Sep 6, 2024559.70568.45547.10554.00554.00261,689
Sep 5, 2024563.00563.00551.00555.70555.70293,270
Sep 4, 2024562.00570.75551.05553.20553.20292,154
Sep 3, 2024565.10569.95561.15566.60566.60111,564
Sep 2, 2024571.95573.95561.00562.60562.60113,815
Aug 30, 2024579.55584.05563.00568.80568.80368,866
Aug 29, 2024589.00590.20571.85579.75579.75125,016
Aug 28, 2024597.00597.45587.00589.70589.7075,354
Aug 27, 2024590.00597.00579.60592.35592.35195,327
Aug 26, 2024579.00615.00578.20591.00591.00504,160
Aug 23, 2024578.15581.20570.00576.75576.75154,065
Aug 22, 2024578.10584.40576.10579.35579.3597,293
Aug 21, 2024582.10583.85576.05577.80577.80137,663
Aug 20, 2024587.20590.00576.55582.10582.1080,604
Aug 19, 2024588.20593.60579.65590.55590.55102,905
Aug 16, 2024586.10597.75583.40588.20588.20245,194
Aug 14, 2024565.00593.00556.00587.55587.55336,769
Aug 13, 2024578.50579.90560.15562.05562.05147,199
Aug 12, 2024561.00584.35547.00578.40578.40498,935
Aug 9, 2024561.35564.50555.00559.55559.55171,556
Aug 8, 2024564.20570.30555.00557.95557.95234,577
Aug 7, 2024572.20583.95566.55567.90567.90251,268
Aug 6, 2024577.15591.60561.00564.75564.75297,168
Aug 5, 2024583.25591.25565.00583.05583.05246,166
Aug 2, 2024600.00609.00596.75599.00599.00127,185
Aug 1, 2024606.95616.00602.35609.05609.05161,900
Jul 31, 2024612.00614.60601.85605.05605.05106,043
Jul 30, 2024619.60619.60610.20612.45612.45128,909
Jul 29, 2024616.00624.80612.00614.60614.60186,116
Jul 26, 2024610.00617.95601.55609.65609.65195,596
Jul 25, 2024622.00622.00602.00605.25605.25282,189
Jul 24, 2024611.25636.40595.15625.95625.951,062,047
Jul 23, 2024611.80620.00582.50608.20608.20463,248
Jul 22, 2024592.55609.00584.15606.20606.20145,031
Jul 19, 2024612.00613.85594.05597.55597.55227,318
Jul 18, 2024611.95614.10604.00609.15609.15249,172
Jul 16, 2024606.85615.65603.35605.30605.30211,748
Jul 15, 2024604.40610.85596.15606.85606.85162,101
Jul 12, 2024 2.65 Dividend
Jul 12, 2024607.55609.95598.75601.35601.351,302,178
Jul 11, 2024607.50610.05600.50603.35600.70111,109
Jul 10, 2024623.25625.75600.05607.50604.83302,407
Jul 9, 2024614.95625.25612.80619.45616.73175,775
Jul 8, 2024625.00627.50611.25612.80610.11206,509
Jul 5, 2024630.00647.00620.50625.00622.251,882,925
Jul 4, 2024599.75618.40595.10610.70608.02404,532
Jul 3, 2024602.35607.05592.00593.80591.19174,586
Jul 2, 2024606.00607.95593.35601.80599.16164,077
Jul 1, 2024598.00607.20598.00603.10600.45107,123
Jun 28, 2024605.85605.85593.00596.65594.03286,735
Jun 27, 2024622.30622.95599.70602.50599.85330,356
Jun 26, 2024625.00636.40616.50619.05616.33154,607
Jun 25, 2024623.15628.00616.10618.20615.48162,424
Jun 24, 2024617.20626.75615.70620.25617.53164,300
Jun 21, 2024633.95634.00618.00621.40618.67268,076
Jun 20, 2024634.05635.95626.10630.50627.73147,414
Jun 19, 2024640.00646.50628.10630.80628.03461,826
Jun 18, 2024619.50640.00617.00636.15633.36426,886
Jun 14, 2024621.10629.70615.70617.80615.09462,114
Jun 13, 2024615.10623.10610.20618.00615.29190,768
Jun 12, 2024608.00626.00604.80612.40609.71652,790
Jun 11, 2024589.85611.00589.85606.55603.89335,199
Jun 10, 2024596.05602.15579.75589.65587.06204,714
Jun 7, 2024580.00599.00576.60596.00593.38386,388
Jun 6, 2024560.00583.10558.60578.00575.46559,496
Jun 5, 2024547.00560.10536.60554.30551.87263,867
Jun 4, 2024587.65603.00515.60554.95552.51471,129
Jun 3, 2024585.50594.00581.00585.15582.58301,162
May 31, 2024569.90582.65566.15577.25574.71319,288
May 30, 2024565.50569.15562.05565.30562.8278,813
May 29, 2024569.25572.00563.55565.50563.02256,848
May 28, 2024582.00587.10572.50573.85571.33195,092
May 27, 2024580.50593.35571.10588.00585.42436,017
May 24, 2024594.40597.75583.00584.60582.03179,457
May 23, 2024600.05604.80586.30589.85587.26313,674
May 22, 2024607.00612.00598.00599.75597.12220,517
May 21, 2024626.20629.00602.05603.85601.20289,924
May 17, 2024619.00627.80613.75616.95614.24310,677
May 16, 2024612.05627.00612.05615.05612.35229,851
May 15, 2024610.10620.95605.45609.00606.33145,369
May 14, 2024607.65618.80602.80605.30602.64259,470
May 13, 2024609.60614.15591.75604.65601.99128,167
May 10, 2024604.05614.15591.20609.60606.92149,491
May 9, 2024619.00621.70598.00601.00598.36119,961
May 8, 2024598.25622.50596.25614.15611.45551,757
May 7, 2024607.90609.35597.00602.45599.80261,555
May 6, 2024632.25632.95597.00606.45603.79394,052
May 3, 2024630.00632.00615.95625.85623.10258,389
May 2, 2024640.00643.45618.75624.35621.61608,407
Apr 30, 2024636.50644.10633.55637.25634.45427,061
Apr 29, 2024668.00668.40626.50637.35634.55980,436
Apr 26, 2024670.00673.20652.35665.95663.03338,819
Apr 25, 2024676.00678.80661.00663.85660.93290,280
Apr 24, 2024666.15673.00656.30670.60667.65371,276

Related Tickers

SIGNATURE.NS Signatureglobal (India) Limited
1,172.10
-0.87%
 
SUNTECK.NS Sunteck Realty Limited
409.00
-0.55%
 
DBREALTY.BO Valor Estate Limited
189.80
+1.80%
 
MARATHON.NS Marathon Nextgen Realty Limited
539.90
-0.16%
 
RUSTOMJEE.NS Keystone Realtors Limited
532.50
+1.41%
 
SUNTECK.BO Sunteck Realty Limited
408.55
-0.78%
 
OBEROIRLTY.BO Oberoi Realty Limited
1,680.70
-1.52%
 
GODREJPROP.BO Godrej Properties Limited
2,146.50
-0.31%
 
SOBHA.NS Sobha Limited
1,293.10
-0.22%
 
GODREJPROP.NS Godrej Properties Limited
2,145.60
-0.32%