Live

China retaliated with 34% tariffs on US goods, while Trump vows his policies will 'never change.'

BSE - Delayed Quote INR

Mahindra Logistics Limited (MAHLOG.BO)

271.50

-5.10

(-1.84%)

At close: 3:26:41 PM GMT+5:30

Currency in INR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	277.05	277.05	267.60	271.50	271.50	8,868
Apr 3, 2025	269.20	278.10	265.40	276.60	276.60	12,984
Apr 2, 2025	266.50	269.75	257.95	267.80	267.80	11,295
Apr 1, 2025	265.85	269.70	261.90	266.50	266.50	8,888
Mar 28, 2025	271.05	273.90	260.00	261.40	261.40	16,712
Mar 27, 2025	262.05	273.20	261.50	264.55	264.55	32,314
Mar 26, 2025	264.40	267.90	261.95	265.10	265.10	27,978
Mar 25, 2025	269.20	272.50	262.00	264.40	264.40	15,728
Mar 24, 2025	274.50	276.70	265.05	266.60	266.60	54,888
Mar 21, 2025	268.05	284.85	265.00	269.10	269.10	36,720
Mar 20, 2025	277.95	277.95	261.75	265.00	265.00	29,905
Mar 19, 2025	266.85	274.30	265.60	270.05	270.05	10,692
Mar 18, 2025	260.90	268.50	256.30	264.80	264.80	10,233
Mar 17, 2025	255.00	258.25	252.80	253.80	253.80	21,478
Mar 13, 2025	255.00	255.00	242.95	251.30	251.30	18,937
Mar 12, 2025	249.10	264.90	243.35	245.45	245.45	34,021
Mar 11, 2025	255.05	261.90	250.10	251.40	251.40	43,614
Mar 10, 2025	270.90	272.60	261.00	261.90	261.90	24,501
Mar 7, 2025	259.95	283.50	255.90	271.70	271.70	39,660
Mar 6, 2025	258.50	264.10	254.45	257.60	257.60	20,915
Mar 5, 2025	250.00	259.00	243.00	255.35	255.35	28,931
Mar 4, 2025	243.00	248.35	238.50	241.95	241.95	28,776
Mar 3, 2025	250.20	252.60	242.00	245.15	245.15	32,848
Feb 28, 2025	260.00	262.10	243.50	248.80	248.80	42,225
Feb 27, 2025	271.05	271.05	262.00	262.75	262.75	10,113
Feb 25, 2025	278.45	280.55	270.00	270.90	270.90	17,313
Feb 24, 2025	279.20	282.65	270.25	276.85	276.85	14,573
Feb 21, 2025	294.90	294.90	278.00	280.00	280.00	25,811
Feb 20, 2025	296.85	296.85	279.50	283.95	283.95	26,470
Feb 19, 2025	281.00	297.00	277.00	288.00	288.00	30,672
Feb 18, 2025	305.05	305.05	280.00	281.10	281.10	41,737
Feb 17, 2025	319.55	319.55	301.65	305.05	305.05	9,081
Feb 14, 2025	333.15	337.15	318.00	319.55	319.55	9,468
Feb 13, 2025	338.00	342.55	333.00	335.70	335.70	5,778
Feb 12, 2025	355.00	355.00	337.00	338.60	338.60	8,785
Feb 11, 2025	339.10	359.70	339.10	349.10	349.10	10,524
Feb 10, 2025	371.90	371.90	354.50	355.70	355.70	3,785
Feb 7, 2025	371.95	373.70	364.80	366.00	366.00	10,512
Feb 6, 2025	366.50	376.20	360.60	369.90	369.90	15,633
Feb 5, 2025	362.05	372.85	361.00	361.85	361.85	3,777
Feb 4, 2025	363.25	369.95	363.25	366.90	366.90	3,299
Feb 3, 2025	366.70	371.15	363.25	366.45	366.45	7,677
Feb 1, 2025	365.00	373.55	364.30	371.80	371.80	5,978
Jan 31, 2025	347.75	371.00	347.75	369.95	369.95	4,905
Jan 30, 2025	360.00	361.15	354.30	355.35	355.35	10,809
Jan 29, 2025	361.10	362.55	352.70	360.90	360.90	1,932
Jan 28, 2025	368.95	368.95	343.10	353.90	353.90	9,579
Jan 27, 2025	364.30	368.60	350.10	361.20	361.20	18,785
Jan 24, 2025	365.00	365.65	357.50	358.70	358.70	7,165
Jan 23, 2025	361.60	367.45	360.90	365.15	365.15	5,671
Jan 22, 2025	368.30	368.30	359.10	361.60	361.60	4,993
Jan 21, 2025	366.00	373.00	365.80	368.15	368.15	3,727
Jan 20, 2025	358.05	372.75	358.05	371.45	371.45	2,526
Jan 17, 2025	363.80	367.15	361.25	364.50	364.50	3,480
Jan 16, 2025	354.20	366.75	354.20	364.70	364.70	6,700
Jan 15, 2025	364.90	366.00	354.05	357.45	357.45	11,941
Jan 14, 2025	353.50	359.85	351.65	357.10	357.10	7,374
Jan 13, 2025	370.90	370.90	352.90	353.95	353.95	8,580
Jan 10, 2025	370.30	371.15	360.30	364.25	364.25	5,803
Jan 9, 2025	380.35	380.35	367.65	368.75	368.75	9,708
Jan 8, 2025	370.20	374.00	367.55	371.70	371.70	7,760
Jan 7, 2025	366.55	375.75	366.55	373.90	373.90	15,311
Jan 6, 2025	385.00	385.00	370.65	372.10	372.10	5,042
Jan 3, 2025	387.00	388.55	384.10	385.40	385.40	2,347
Jan 2, 2025	384.85	390.75	384.00	385.65	385.65	7,151
Jan 1, 2025	378.95	386.10	378.95	383.60	383.60	2,958
Dec 31, 2024	381.00	383.85	374.25	378.85	378.85	10,837
Dec 30, 2024	389.80	389.80	377.75	380.15	380.15	10,141
Dec 27, 2024	385.80	387.55	379.05	384.30	384.30	6,276
Dec 26, 2024	372.00	381.25	370.85	379.70	379.70	4,316
Dec 24, 2024	377.85	377.85	369.50	372.20	372.20	4,070
Dec 23, 2024	376.50	377.25	366.55	370.80	370.80	11,827
Dec 20, 2024	381.25	382.15	373.05	375.25	375.25	9,724
Dec 19, 2024	377.00	387.00	375.45	380.30	380.30	11,062
Dec 18, 2024	391.90	391.90	382.05	384.85	384.85	11,199
Dec 17, 2024	394.90	394.90	383.25	384.85	384.85	7,327
Dec 16, 2024	387.00	392.00	386.15	388.60	388.60	29,469
Dec 13, 2024	381.05	388.40	375.70	387.70	387.70	15,419
Dec 12, 2024	385.05	387.70	381.65	383.00	383.00	5,633
Dec 11, 2024	380.60	391.10	380.60	388.00	388.00	25,369
Dec 10, 2024	388.85	388.85	379.35	380.75	380.75	10,005
Dec 9, 2024	388.55	396.35	384.10	386.90	386.90	26,662
Dec 6, 2024	382.00	394.00	382.00	388.45	388.45	36,011
Dec 5, 2024	390.00	392.15	384.50	386.25	386.25	16,292
Dec 4, 2024	393.90	395.75	387.35	390.80	390.80	13,711
Dec 3, 2024	390.40	391.00	385.80	389.05	389.05	9,166
Dec 2, 2024	380.05	389.90	380.05	385.00	385.00	17,071
Nov 29, 2024	393.90	393.90	381.50	383.15	383.15	10,716
Nov 28, 2024	391.50	394.30	383.70	387.65	387.65	10,026
Nov 27, 2024	392.95	393.90	383.50	385.35	385.35	6,119
Nov 26, 2024	397.90	397.90	388.10	389.15	389.15	2,444
Nov 25, 2024	402.15	402.15	389.40	390.05	390.05	11,185
Nov 22, 2024	391.10	395.95	387.55	388.95	388.95	10,774
Nov 21, 2024	395.00	399.50	386.80	390.10	390.10	8,890
Nov 19, 2024	395.00	413.65	391.50	402.60	402.60	6,189
Nov 18, 2024	391.25	397.95	386.60	389.40	389.40	5,067
Nov 14, 2024	393.45	399.00	389.00	391.25	391.25	13,124
Nov 13, 2024	409.20	409.20	389.50	393.45	393.45	15,657
Nov 12, 2024	411.90	411.90	398.05	403.10	403.10	11,323
Nov 11, 2024	400.00	404.45	395.85	402.10	402.10	12,721
Nov 8, 2024	421.00	421.00	397.25	399.90	399.90	17,874
Nov 7, 2024	415.00	425.00	411.05	414.35	414.35	16,188
Nov 6, 2024	423.00	423.00	407.25	411.25	411.25	3,805
Nov 4, 2024	417.35	417.35	406.70	412.65	412.65	14,589
Nov 1, 2024	408.00	420.00	408.00	417.35	417.35	5,735
Oct 31, 2024	415.95	415.95	404.65	410.35	410.35	7,484
Oct 29, 2024	406.75	419.20	406.75	410.00	410.00	12,359
Oct 28, 2024	424.95	429.40	405.75	412.90	412.90	20,963
Oct 25, 2024	425.60	430.70	408.00	409.85	409.85	11,535
Oct 24, 2024	442.20	447.40	424.75	425.55	425.55	26,004
Oct 23, 2024	460.00	465.85	441.25	444.15	444.15	18,340
Oct 22, 2024	498.10	498.10	461.25	465.85	465.85	26,648
Oct 21, 2024	487.65	494.15	476.05	491.90	491.90	6,591
Oct 18, 2024	485.05	494.40	485.05	487.20	487.20	3,108
Oct 17, 2024	498.85	503.00	492.75	497.15	497.15	10,028
Oct 16, 2024	490.00	504.50	490.00	498.85	498.85	6,496
Oct 15, 2024	493.00	502.95	491.60	495.20	495.20	8,600
Oct 14, 2024	500.95	512.35	494.45	499.15	499.15	14,860
Oct 11, 2024	488.80	503.25	488.45	500.95	500.95	4,101
Oct 10, 2024	487.95	495.15	487.90	492.40	492.40	4,035
Oct 9, 2024	490.10	494.95	484.50	488.70	488.70	9,162
Oct 8, 2024	473.00	483.95	467.60	480.45	480.45	2,453
Oct 7, 2024	479.05	496.05	469.40	473.10	473.10	6,976
Oct 4, 2024	499.40	499.40	476.75	488.50	488.50	17,359
Oct 3, 2024	483.10	490.40	472.20	484.20	484.20	6,435
Oct 1, 2024	480.00	491.15	480.00	483.80	483.80	10,954
Sep 30, 2024	495.05	497.00	477.60	481.20	481.20	34,171
Sep 27, 2024	499.95	501.90	497.50	498.75	498.75	2,968
Sep 26, 2024	502.00	502.00	492.55	498.00	498.00	11,651
Sep 25, 2024	496.00	509.90	491.25	501.15	501.15	22,035
Sep 24, 2024	513.95	513.95	497.00	499.40	499.40	11,707
Sep 23, 2024	509.00	513.00	503.60	506.40	506.40	13,837
Sep 20, 2024	495.00	507.60	488.85	501.05	501.05	33,646
Sep 19, 2024	471.90	494.25	455.00	486.50	486.50	24,828
Sep 18, 2024	470.65	472.40	465.05	467.30	467.30	8,551
Sep 17, 2024	490.00	490.00	469.20	470.65	470.65	7,410
Sep 16, 2024	470.00	483.00	470.00	480.35	480.35	15,639
Sep 13, 2024	479.90	479.90	467.40	470.35	470.35	3,135
Sep 12, 2024	480.65	480.65	467.90	469.60	469.60	3,472
Sep 11, 2024	479.50	479.50	466.35	468.35	468.35	9,084
Sep 10, 2024	455.45	482.45	455.45	471.15	471.15	17,331
Sep 9, 2024	455.00	470.95	455.00	460.35	460.35	19,979
Sep 6, 2024	479.00	480.65	470.00	471.30	471.30	4,456
Sep 5, 2024	478.25	485.40	473.20	477.15	477.15	14,333
Sep 4, 2024	477.05	483.95	475.20	478.25	478.25	9,444
Sep 3, 2024	480.10	487.00	477.00	479.50	479.50	13,299
Sep 2, 2024	492.40	497.15	479.60	481.25	481.25	20,389
Aug 30, 2024	490.55	498.75	489.95	498.10	498.10	9,818
Aug 29, 2024	498.75	499.20	488.05	492.55	492.55	11,597
Aug 28, 2024	501.45	503.10	493.00	494.30	494.30	2,575
Aug 26, 2024	509.00	512.40	497.30	500.90	500.90	5,907
Aug 23, 2024	516.00	516.00	505.00	510.30	510.30	12,449
Aug 22, 2024	496.00	515.70	496.00	512.35	512.35	21,843
Aug 21, 2024	494.50	503.95	494.00	496.80	496.80	6,585
Aug 20, 2024	502.00	514.00	494.50	496.30	496.30	14,895
Aug 19, 2024	492.00	503.65	476.00	501.75	501.75	40,363
Aug 16, 2024	479.00	486.10	476.00	483.25	483.25	10,917
Aug 14, 2024	470.10	480.00	469.60	474.50	474.50	14,253
Aug 13, 2024	500.00	500.00	476.00	478.85	478.85	10,277
Aug 12, 2024	485.00	499.35	481.85	495.25	495.25	12,840
Aug 9, 2024	488.00	492.90	484.50	486.15	486.15	16,352
Aug 8, 2024	499.70	500.60	482.95	485.80	485.80	8,110
Aug 7, 2024	480.80	493.00	477.25	490.20	490.20	14,594
Aug 6, 2024	491.50	498.00	476.00	480.80	480.80	22,829
Aug 5, 2024	486.65	504.40	477.65	484.75	484.75	70,883
Aug 2, 2024	506.05	524.85	505.40	515.35	515.35	20,242
Aug 1, 2024	520.00	520.00	508.15	509.85	509.85	22,844
Jul 31, 2024	545.10	545.10	513.35	514.30	514.30	8,476
Jul 30, 2024	534.95	534.95	521.35	523.30	523.30	17,846
Jul 29, 2024	542.05	549.35	527.15	531.30	531.30	19,769
Jul 26, 2024	522.90	541.95	519.95	535.85	535.85	49,989
Jul 25, 2024	516.00	521.95	508.15	518.65	518.65	13,090
Jul 24, 2024	524.00	524.00	511.00	516.45	516.45	27,686
Jul 23, 2024	517.65	522.35	495.25	518.60	518.60	37,789
Jul 22, 2024	515.00	531.65	505.75	523.40	523.40	63,052
Jul 19, 2024	520.95	526.20	508.55	513.05	513.05	26,953
Jul 18, 2024	536.65	536.65	520.20	523.80	523.80	35,661
Jul 16, 2024	523.00	543.25	523.00	534.65	534.65	14,241
Jul 15, 2024	531.00	538.50	516.95	524.30	524.30	39,581
Jul 12, 2024	2.50 Dividend
Jul 12, 2024	545.00	545.00	526.85	531.40	531.40	6,319
Jul 11, 2024	526.00	549.45	524.85	538.55	536.05	46,847
Jul 10, 2024	529.00	531.75	506.50	525.85	523.41	13,763
Jul 9, 2024	516.05	533.95	512.20	527.70	525.25	10,328
Jul 8, 2024	529.00	529.00	515.55	520.45	518.03	33,612
Jul 5, 2024	514.05	529.85	514.05	520.30	517.88	27,759
Jul 4, 2024	540.00	541.55	515.60	518.75	516.34	42,835
Jul 3, 2024	548.00	548.00	536.00	538.20	535.70	30,983
Jul 2, 2024	540.85	554.05	536.00	545.20	542.67	23,366
Jul 1, 2024	533.85	552.80	531.00	537.60	535.10	74,625
Jun 28, 2024	494.00	530.90	490.00	523.60	521.17	66,871
Jun 27, 2024	476.35	493.00	473.95	489.20	486.93	31,540
Jun 26, 2024	493.50	493.50	480.00	482.45	480.21	35,834
Jun 25, 2024	489.00	501.55	479.00	490.65	488.37	27,877
Jun 24, 2024	477.55	489.85	472.55	486.45	484.19	15,503
Jun 21, 2024	484.25	492.25	474.00	475.85	473.64	15,879
Jun 20, 2024	474.75	490.50	466.35	479.70	477.47	21,926
Jun 19, 2024	472.00	478.05	462.05	470.25	468.07	6,540
Jun 18, 2024	466.85	472.15	463.25	469.75	467.57	7,799
Jun 14, 2024	471.70	474.35	458.70	466.95	464.78	8,675
Jun 13, 2024	477.10	477.10	457.65	462.45	460.30	8,512
Jun 12, 2024	469.10	473.90	460.65	464.80	462.64	28,927
Jun 11, 2024	478.65	478.65	462.80	465.00	462.84	41,189
Jun 10, 2024	453.35	477.00	443.05	469.85	467.67	28,450
Jun 7, 2024	430.05	458.35	428.95	443.45	441.39	36,613
Jun 6, 2024	430.65	439.30	427.05	429.80	427.80	7,702
Jun 5, 2024	427.95	431.85	409.65	430.05	428.05	46,493
Jun 4, 2024	442.50	442.50	399.70	430.85	428.85	20,305
Jun 3, 2024	443.30	443.30	432.85	437.55	435.52	20,313
May 31, 2024	438.00	440.95	425.95	432.10	430.09	8,798
May 30, 2024	434.10	438.25	428.40	435.25	433.23	13,021
May 29, 2024	430.00	438.00	428.60	431.25	429.25	4,073
May 28, 2024	432.00	440.60	431.10	431.85	429.85	15,740
May 27, 2024	449.20	449.20	434.85	440.60	438.55	7,226
May 24, 2024	440.00	443.15	436.55	440.35	438.31	4,083
May 23, 2024	447.05	448.65	438.60	440.25	438.21	9,996
May 22, 2024	462.60	462.60	444.85	446.15	444.08	15,364
May 21, 2024	450.00	457.75	438.65	453.50	451.39	32,102
May 17, 2024	430.05	445.95	429.00	440.05	438.01	4,946
May 16, 2024	442.55	442.55	428.25	429.85	427.85	2,854
May 15, 2024	444.85	444.85	432.55	435.80	433.78	3,645
May 14, 2024	429.00	442.15	429.00	441.05	439.00	4,600
May 13, 2024	440.00	440.00	423.05	429.80	427.80	8,369
May 10, 2024	438.30	438.30	421.40	433.35	431.34	10,809
May 9, 2024	438.20	439.40	428.35	429.70	427.71	10,035
May 8, 2024	445.75	445.75	436.35	438.40	436.36	21,235
May 7, 2024	459.00	460.15	437.50	444.40	442.34	20,530
May 6, 2024	455.05	466.65	452.75	459.30	457.17	36,496
May 3, 2024	465.40	468.55	455.30	463.35	461.20	11,291
May 2, 2024	470.75	476.60	463.20	464.85	462.69	22,649
Apr 30, 2024	476.05	478.20	467.20	471.50	469.31	31,004
Apr 29, 2024	471.80	482.00	471.80	476.90	474.69	11,400
Apr 26, 2024	472.50	482.45	470.25	471.70	469.51	16,954
Apr 25, 2024	468.00	476.00	463.00	472.00	469.81	37,767
Apr 24, 2024	451.50	473.00	448.30	466.65	464.48	66,216
Apr 23, 2024	437.85	456.00	433.65	450.95	448.86	70,071
Apr 22, 2024	454.40	457.05	441.25	444.50	442.44	9,756
Apr 19, 2024	418.15	457.90	418.15	454.40	452.29	28,338
Apr 18, 2024	451.55	459.75	444.55	447.90	445.82	8,710
Apr 16, 2024	443.90	462.00	441.05	449.30	447.21	14,007
Apr 15, 2024	442.35	456.80	438.50	448.00	445.92	60,600
Apr 12, 2024	467.80	474.70	459.05	465.75	463.59	32,133
Apr 10, 2024	475.95	475.95	463.10	465.75	463.59	32,912
Apr 9, 2024	477.15	492.60	470.00	472.85	470.65	129,605
Apr 8, 2024	440.00	476.00	436.00	470.60	468.42	165,309
Apr 5, 2024	430.05	438.55	430.05	437.85	435.82	6,449
Apr 4, 2024	439.95	439.95	425.95	433.20	431.19	13,752