NSE - Delayed Quote INR
Mahindra Logistics Limited (MAHLOG.NS)
304.45
-2.80
(-0.91%)
At close: 3:30:01 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 13, 2025 | 309.50 | 309.50 | 301.65 | 304.45 | 304.45 | 83,499 |
| May 12, 2025 | 296.00 | 308.40 | 296.00 | 307.25 | 307.25 | 123,163 |
| May 9, 2025 | 278.00 | 289.55 | 278.00 | 287.65 | 287.65 | 144,460 |
| May 8, 2025 | 296.65 | 305.00 | 284.15 | 289.55 | 289.55 | 150,252 |
| May 7, 2025 | 293.00 | 299.85 | 291.55 | 296.15 | 296.15 | 90,920 |
| May 6, 2025 | 310.00 | 310.00 | 290.55 | 294.25 | 294.25 | 152,080 |
| May 5, 2025 | 294.35 | 308.00 | 294.35 | 303.30 | 303.30 | 106,014 |
| May 2, 2025 | 302.50 | 307.05 | 293.70 | 295.70 | 295.70 | 179,758 |
| Apr 30, 2025 | 307.50 | 307.50 | 301.50 | 302.75 | 302.75 | 105,945 |
| Apr 29, 2025 | 304.15 | 309.70 | 303.55 | 305.75 | 305.75 | 60,598 |
| Apr 28, 2025 | 303.00 | 307.60 | 301.50 | 304.15 | 304.15 | 128,399 |
| Apr 25, 2025 | 318.90 | 319.00 | 301.10 | 303.30 | 303.30 | 179,054 |
| Apr 24, 2025 | 313.00 | 320.85 | 311.85 | 317.40 | 317.40 | 169,403 |
| Apr 23, 2025 | 318.00 | 320.10 | 309.20 | 312.95 | 312.95 | 253,336 |
| Apr 22, 2025 | 321.80 | 328.45 | 314.25 | 316.10 | 316.10 | 1,090,059 |
| Apr 21, 2025 | 301.00 | 311.30 | 298.50 | 307.45 | 307.45 | 232,086 |
| Apr 17, 2025 | 294.00 | 299.65 | 287.40 | 298.25 | 298.25 | 116,609 |
| Apr 16, 2025 | 289.35 | 299.00 | 288.05 | 290.90 | 290.90 | 194,627 |
| Apr 15, 2025 | 279.90 | 291.10 | 274.40 | 287.50 | 287.50 | 193,366 |
| Apr 11, 2025 | 269.85 | 278.25 | 268.05 | 272.55 | 272.55 | 138,372 |
| Apr 9, 2025 | 269.00 | 269.35 | 261.35 | 265.90 | 265.90 | 148,020 |
| Apr 8, 2025 | 265.70 | 272.15 | 261.05 | 270.70 | 270.70 | 134,270 |
| Apr 7, 2025 | 257.50 | 265.00 | 250.30 | 263.80 | 263.80 | 187,241 |
| Apr 4, 2025 | 276.40 | 277.90 | 267.00 | 270.90 | 270.90 | 135,056 |
| Apr 3, 2025 | 267.20 | 281.25 | 265.50 | 276.70 | 276.70 | 161,421 |
| Apr 2, 2025 | 265.55 | 269.85 | 257.60 | 268.05 | 268.05 | 109,919 |
| Apr 1, 2025 | 263.40 | 272.90 | 261.35 | 266.25 | 266.25 | 120,379 |
| Mar 28, 2025 | 267.00 | 274.34 | 259.87 | 261.60 | 261.60 | 302,995 |
| Mar 27, 2025 | 264.30 | 273.84 | 262.02 | 265.76 | 265.76 | 633,753 |
| Mar 26, 2025 | 266.28 | 267.99 | 261.97 | 265.14 | 265.14 | 275,174 |
| Mar 25, 2025 | 267.80 | 272.99 | 262.00 | 264.38 | 264.38 | 456,710 |
| Mar 24, 2025 | 272.10 | 275.41 | 265.00 | 266.79 | 266.79 | 447,159 |
| Mar 21, 2025 | 264.90 | 284.90 | 263.50 | 268.60 | 268.60 | 479,134 |
| Mar 20, 2025 | 270.10 | 275.00 | 261.40 | 264.03 | 264.03 | 444,411 |
| Mar 19, 2025 | 264.94 | 274.78 | 264.94 | 269.77 | 269.77 | 341,708 |
| Mar 18, 2025 | 254.01 | 254.01 | 254.01 | 254.01 | 254.01 | - |
| Mar 17, 2025 | 255.00 | 258.34 | 252.75 | 254.01 | 254.01 | 306,816 |
| Mar 13, 2025 | 246.00 | 252.98 | 243.01 | 251.14 | 251.14 | 419,013 |
| Mar 12, 2025 | 251.49 | 256.00 | 243.67 | 245.53 | 245.53 | 315,165 |
| Mar 11, 2025 | 261.39 | 262.91 | 250.05 | 251.25 | 251.25 | 401,534 |
| Mar 10, 2025 | 269.01 | 272.40 | 260.54 | 261.39 | 261.39 | 236,013 |
| Mar 7, 2025 | 256.60 | 283.69 | 255.21 | 270.82 | 270.82 | 939,464 |
| Mar 6, 2025 | 255.05 | 263.99 | 254.23 | 257.10 | 257.10 | 261,883 |
| Mar 5, 2025 | 242.00 | 263.38 | 242.00 | 255.02 | 255.02 | 343,085 |
| Mar 4, 2025 | 245.00 | 248.43 | 238.20 | 242.46 | 242.46 | 310,540 |
| Mar 3, 2025 | 251.68 | 252.10 | 241.31 | 245.01 | 245.01 | 291,481 |
| Feb 28, 2025 | 263.00 | 264.35 | 243.40 | 248.30 | 248.30 | 1,242,378 |
| Feb 27, 2025 | 273.45 | 273.50 | 262.00 | 262.45 | 262.45 | 251,964 |
| Feb 25, 2025 | 276.60 | 280.85 | 270.00 | 271.05 | 271.05 | 146,979 |
| Feb 24, 2025 | 277.95 | 283.55 | 270.05 | 276.50 | 276.50 | 189,527 |
| Feb 21, 2025 | 283.55 | 287.05 | 278.00 | 279.25 | 279.25 | 289,006 |
| Feb 20, 2025 | 289.50 | 293.95 | 279.10 | 283.55 | 283.55 | 281,829 |
| Feb 19, 2025 | 278.00 | 297.05 | 277.55 | 287.70 | 287.70 | 279,051 |
| Feb 18, 2025 | 309.00 | 309.00 | 279.50 | 280.90 | 280.90 | 515,992 |
| Feb 17, 2025 | 316.00 | 319.05 | 301.40 | 304.95 | 304.95 | 252,984 |
| Feb 14, 2025 | 336.50 | 336.70 | 317.95 | 320.30 | 320.30 | 120,359 |
| Feb 13, 2025 | 341.95 | 342.60 | 333.15 | 336.30 | 336.30 | 97,634 |
| Feb 12, 2025 | 349.70 | 349.70 | 337.00 | 338.65 | 338.65 | 104,241 |
| Feb 11, 2025 | 359.00 | 359.00 | 345.60 | 348.00 | 348.00 | 55,887 |
| Feb 10, 2025 | 366.65 | 366.65 | 354.00 | 355.40 | 355.40 | 44,922 |
| Feb 7, 2025 | 371.00 | 374.25 | 365.25 | 366.50 | 366.50 | 46,137 |
| Feb 6, 2025 | 362.15 | 376.00 | 361.80 | 369.75 | 369.75 | 123,652 |
| Feb 5, 2025 | 367.00 | 373.85 | 359.40 | 361.80 | 361.80 | 69,843 |
| Feb 4, 2025 | 365.00 | 370.15 | 364.95 | 367.00 | 367.00 | 43,413 |
| Feb 3, 2025 | 368.85 | 371.00 | 363.60 | 366.70 | 366.70 | 29,654 |
| Feb 1, 2025 | 369.00 | 372.95 | 363.05 | 370.80 | 370.80 | 48,859 |
| Jan 31, 2025 | 355.55 | 371.25 | 355.55 | 369.40 | 369.40 | 103,288 |
| Jan 30, 2025 | 359.60 | 361.25 | 352.10 | 356.10 | 356.10 | 30,577 |
| Jan 29, 2025 | 354.00 | 362.35 | 351.05 | 359.85 | 359.85 | 59,103 |
| Jan 28, 2025 | 361.05 | 362.20 | 342.00 | 354.00 | 354.00 | 167,948 |
| Jan 27, 2025 | 357.00 | 368.45 | 351.00 | 362.45 | 362.45 | 116,775 |
| Jan 24, 2025 | 364.95 | 365.85 | 357.00 | 358.70 | 358.70 | 44,971 |
| Jan 23, 2025 | 361.85 | 367.25 | 360.35 | 364.70 | 364.70 | 41,825 |
| Jan 22, 2025 | 368.00 | 368.15 | 358.95 | 361.65 | 361.65 | 41,203 |
| Jan 21, 2025 | 371.50 | 375.00 | 365.75 | 367.65 | 367.65 | 33,526 |
| Jan 20, 2025 | 361.00 | 372.55 | 360.35 | 371.30 | 371.30 | 72,026 |
| Jan 17, 2025 | 364.40 | 366.95 | 362.15 | 364.95 | 364.95 | 46,243 |
| Jan 16, 2025 | 360.00 | 367.00 | 360.00 | 364.10 | 364.10 | 65,133 |
| Jan 15, 2025 | 356.90 | 361.20 | 355.45 | 358.45 | 358.45 | 44,096 |
| Jan 14, 2025 | 354.00 | 359.05 | 350.75 | 356.90 | 356.90 | 92,195 |
| Jan 13, 2025 | 362.30 | 362.50 | 352.80 | 353.80 | 353.80 | 112,580 |
| Jan 10, 2025 | 368.50 | 370.95 | 360.00 | 364.30 | 364.30 | 103,057 |
| Jan 9, 2025 | 374.90 | 374.90 | 367.90 | 368.90 | 368.90 | 47,391 |
| Jan 8, 2025 | 373.75 | 374.15 | 368.00 | 371.05 | 371.05 | 60,417 |
| Jan 7, 2025 | 373.60 | 375.95 | 367.55 | 373.75 | 373.75 | 69,174 |
| Jan 6, 2025 | 385.45 | 385.80 | 370.70 | 372.60 | 372.60 | 83,186 |
| Jan 3, 2025 | 385.05 | 388.95 | 384.05 | 385.45 | 385.45 | 57,444 |
| Jan 2, 2025 | 384.10 | 390.05 | 383.70 | 386.10 | 386.10 | 88,477 |
| Jan 1, 2025 | 378.50 | 386.00 | 378.50 | 384.10 | 384.10 | 50,036 |
| Dec 31, 2024 | 378.00 | 384.20 | 374.25 | 380.15 | 380.15 | 73,658 |
| Dec 30, 2024 | 384.65 | 385.30 | 377.25 | 380.00 | 380.00 | 93,435 |
| Dec 27, 2024 | 381.15 | 387.95 | 379.55 | 384.65 | 384.65 | 149,894 |
| Dec 26, 2024 | 371.95 | 381.40 | 371.10 | 380.05 | 380.05 | 96,155 |
| Dec 24, 2024 | 372.00 | 373.05 | 369.05 | 371.95 | 371.95 | 87,906 |
| Dec 23, 2024 | 375.60 | 377.15 | 366.80 | 371.10 | 371.10 | 122,218 |
| Dec 20, 2024 | 381.05 | 382.45 | 373.65 | 375.10 | 375.10 | 100,728 |
| Dec 19, 2024 | 377.05 | 386.00 | 375.75 | 380.55 | 380.55 | 69,442 |
| Dec 18, 2024 | 386.00 | 388.10 | 381.90 | 384.15 | 384.15 | 77,922 |
| Dec 17, 2024 | 389.05 | 392.70 | 383.05 | 384.70 | 384.70 | 115,594 |
| Dec 16, 2024 | 387.05 | 392.10 | 385.95 | 389.05 | 389.05 | 131,021 |
| Dec 13, 2024 | 382.60 | 388.00 | 375.35 | 387.05 | 387.05 | 170,360 |
| Dec 12, 2024 | 388.40 | 388.95 | 381.20 | 382.65 | 382.65 | 179,118 |
| Dec 11, 2024 | 383.00 | 392.00 | 383.00 | 388.40 | 388.40 | 298,220 |
| Dec 10, 2024 | 387.05 | 387.05 | 379.00 | 380.55 | 380.55 | 321,453 |
| Dec 9, 2024 | 389.05 | 396.45 | 383.95 | 387.05 | 387.05 | 433,834 |
| Dec 6, 2024 | 385.00 | 394.00 | 383.60 | 388.10 | 388.10 | 379,830 |
| Dec 5, 2024 | 390.80 | 391.30 | 384.00 | 385.60 | 385.60 | 144,512 |
| Dec 4, 2024 | 392.00 | 395.80 | 387.00 | 390.15 | 390.15 | 211,487 |
| Dec 3, 2024 | 386.05 | 391.00 | 384.20 | 389.00 | 389.00 | 149,347 |
| Dec 2, 2024 | 385.00 | 389.45 | 381.55 | 385.10 | 385.10 | 157,450 |
| Nov 29, 2024 | 387.80 | 389.90 | 381.10 | 382.90 | 382.90 | 221,611 |
| Nov 28, 2024 | 385.25 | 394.00 | 385.25 | 387.80 | 387.80 | 99,976 |
| Nov 27, 2024 | 390.85 | 393.90 | 382.10 | 385.00 | 385.00 | 280,802 |
| Nov 26, 2024 | 390.95 | 396.40 | 388.00 | 389.30 | 389.30 | 116,961 |
| Nov 25, 2024 | 394.65 | 400.40 | 389.05 | 390.10 | 390.10 | 103,327 |
| Nov 22, 2024 | 389.85 | 395.75 | 387.80 | 388.80 | 388.80 | 90,873 |
| Nov 21, 2024 | 399.00 | 399.60 | 386.40 | 389.75 | 389.75 | 100,350 |
| Nov 19, 2024 | 390.90 | 413.95 | 390.90 | 402.35 | 402.35 | 206,802 |
| Nov 18, 2024 | 397.15 | 397.15 | 386.50 | 389.85 | 389.85 | 98,113 |
| Nov 14, 2024 | 396.55 | 398.30 | 388.60 | 391.75 | 391.75 | 84,611 |
| Nov 13, 2024 | 400.25 | 402.80 | 389.00 | 393.20 | 393.20 | 85,228 |
| Nov 12, 2024 | 412.95 | 412.95 | 398.40 | 402.85 | 402.85 | 84,770 |
| Nov 11, 2024 | 403.40 | 404.50 | 395.50 | 402.00 | 402.00 | 78,961 |
| Nov 8, 2024 | 414.05 | 415.35 | 397.00 | 399.55 | 399.55 | 200,024 |
| Nov 7, 2024 | 412.15 | 425.60 | 411.00 | 414.00 | 414.00 | 179,728 |
| Nov 6, 2024 | 408.00 | 416.05 | 406.05 | 411.00 | 411.00 | 166,460 |
| Nov 5, 2024 | 412.45 | 414.60 | 406.05 | 407.65 | 407.65 | 154,465 |
| Nov 4, 2024 | 421.00 | 421.00 | 407.10 | 412.65 | 412.65 | 73,916 |
| Nov 1, 2024 | 413.90 | 419.75 | 412.05 | 417.30 | 417.30 | 44,162 |
| Oct 31, 2024 | 410.05 | 412.60 | 403.55 | 410.15 | 410.15 | 125,263 |
| Oct 30, 2024 | 411.40 | 415.95 | 408.00 | 409.75 | 409.75 | 123,956 |
| Oct 29, 2024 | 411.60 | 419.60 | 407.50 | 409.80 | 409.80 | 147,386 |
| Oct 28, 2024 | 410.90 | 429.95 | 405.60 | 411.85 | 411.85 | 230,075 |
| Oct 25, 2024 | 426.05 | 431.00 | 407.10 | 409.40 | 409.40 | 220,051 |
| Oct 24, 2024 | 448.45 | 448.45 | 425.00 | 426.05 | 426.05 | 192,359 |
| Oct 23, 2024 | 457.65 | 466.60 | 442.00 | 444.05 | 444.05 | 233,944 |
| Oct 22, 2024 | 491.40 | 491.90 | 461.35 | 464.75 | 464.75 | 204,484 |
| Oct 21, 2024 | 489.00 | 495.80 | 477.00 | 491.40 | 491.40 | 143,315 |
| Oct 18, 2024 | 493.00 | 494.95 | 482.40 | 487.65 | 487.65 | 82,144 |
| Oct 17, 2024 | 501.10 | 504.55 | 493.10 | 497.65 | 497.65 | 72,576 |
| Oct 16, 2024 | 490.00 | 505.00 | 490.00 | 498.45 | 498.45 | 54,586 |
| Oct 15, 2024 | 495.00 | 503.10 | 491.00 | 494.90 | 494.90 | 59,083 |
| Oct 14, 2024 | 505.00 | 512.35 | 496.20 | 498.65 | 498.65 | 96,203 |
| Oct 11, 2024 | 498.00 | 503.20 | 486.15 | 500.75 | 500.75 | 120,921 |
| Oct 10, 2024 | 491.80 | 495.00 | 485.80 | 493.15 | 493.15 | 75,905 |
| Oct 9, 2024 | 492.00 | 495.00 | 485.00 | 489.25 | 489.25 | 124,337 |
| Oct 8, 2024 | 472.00 | 483.35 | 465.30 | 480.15 | 480.15 | 61,412 |
| Oct 7, 2024 | 488.55 | 497.00 | 468.10 | 473.25 | 473.25 | 131,446 |
| Oct 4, 2024 | 483.85 | 494.00 | 478.00 | 488.55 | 488.55 | 117,976 |
| Oct 3, 2024 | 477.00 | 493.55 | 471.15 | 483.85 | 483.85 | 122,037 |
| Oct 1, 2024 | 485.65 | 491.70 | 480.35 | 484.10 | 484.10 | 56,504 |
| Sep 30, 2024 | 498.10 | 498.15 | 477.40 | 480.85 | 480.85 | 185,339 |
| Sep 27, 2024 | 498.10 | 501.95 | 498.00 | 498.30 | 498.30 | 57,111 |
| Sep 26, 2024 | 502.75 | 502.75 | 493.00 | 498.35 | 498.35 | 58,452 |
| Sep 25, 2024 | 500.90 | 512.65 | 491.65 | 500.70 | 500.70 | 124,872 |
| Sep 24, 2024 | 509.00 | 509.00 | 496.80 | 499.25 | 499.25 | 59,926 |
| Sep 23, 2024 | 502.20 | 513.95 | 502.20 | 506.10 | 506.10 | 127,974 |
| Sep 20, 2024 | 495.50 | 508.95 | 488.45 | 501.25 | 501.25 | 316,086 |
| Sep 19, 2024 | 469.60 | 499.00 | 457.65 | 485.80 | 485.80 | 179,356 |
| Sep 18, 2024 | 470.25 | 472.20 | 465.15 | 467.15 | 467.15 | 68,919 |
| Sep 17, 2024 | 481.80 | 485.40 | 467.70 | 470.10 | 470.10 | 104,702 |
| Sep 16, 2024 | 476.00 | 482.00 | 472.30 | 480.60 | 480.60 | 75,904 |
| Sep 13, 2024 | 473.70 | 478.60 | 466.85 | 469.10 | 469.10 | 74,257 |
| Sep 12, 2024 | 470.30 | 477.05 | 466.45 | 470.80 | 470.80 | 51,163 |
| Sep 11, 2024 | 476.30 | 477.60 | 466.50 | 469.05 | 469.05 | 54,706 |
| Sep 10, 2024 | 460.20 | 482.50 | 460.20 | 469.25 | 469.25 | 201,073 |
| Sep 9, 2024 | 466.00 | 472.00 | 458.35 | 460.20 | 460.20 | 118,162 |
| Sep 6, 2024 | 477.60 | 481.35 | 469.15 | 471.25 | 471.25 | 96,578 |
| Sep 5, 2024 | 480.00 | 483.35 | 475.20 | 477.55 | 477.55 | 92,299 |
| Sep 4, 2024 | 475.00 | 484.00 | 475.00 | 478.20 | 478.20 | 59,182 |
| Sep 3, 2024 | 481.00 | 487.25 | 476.10 | 479.30 | 479.30 | 89,881 |
| Sep 2, 2024 | 493.50 | 497.85 | 479.10 | 480.80 | 480.80 | 120,015 |
| Aug 30, 2024 | 493.00 | 499.00 | 490.00 | 498.10 | 498.10 | 72,140 |
| Aug 29, 2024 | 492.05 | 499.85 | 488.05 | 492.35 | 492.35 | 76,293 |
| Aug 28, 2024 | 505.00 | 506.20 | 492.00 | 493.40 | 493.40 | 60,673 |
| Aug 27, 2024 | 505.00 | 506.95 | 500.15 | 504.10 | 504.10 | 46,031 |
| Aug 26, 2024 | 515.00 | 515.00 | 497.15 | 501.25 | 501.25 | 91,672 |
| Aug 23, 2024 | 516.85 | 516.85 | 505.05 | 511.50 | 511.50 | 62,833 |
| Aug 22, 2024 | 496.00 | 516.00 | 496.00 | 512.30 | 512.30 | 165,234 |
| Aug 21, 2024 | 496.30 | 504.95 | 494.95 | 496.85 | 496.85 | 59,902 |
| Aug 20, 2024 | 505.05 | 514.85 | 494.40 | 496.10 | 496.10 | 72,948 |
| Aug 19, 2024 | 491.95 | 504.25 | 472.35 | 501.75 | 501.75 | 174,512 |
| Aug 16, 2024 | 483.90 | 485.55 | 475.55 | 483.25 | 483.25 | 65,430 |
| Aug 14, 2024 | 472.50 | 481.45 | 470.00 | 474.45 | 474.45 | 62,711 |
| Aug 13, 2024 | 499.85 | 499.85 | 475.20 | 478.75 | 478.75 | 62,925 |
| Aug 12, 2024 | 485.00 | 500.00 | 481.20 | 495.15 | 495.15 | 82,326 |
| Aug 9, 2024 | 488.30 | 493.95 | 484.50 | 487.55 | 487.55 | 61,120 |
| Aug 8, 2024 | 498.00 | 501.95 | 483.20 | 485.40 | 485.40 | 83,877 |
| Aug 7, 2024 | 481.30 | 493.25 | 478.00 | 490.90 | 490.90 | 91,751 |
| Aug 6, 2024 | 499.75 | 499.75 | 475.00 | 479.10 | 479.10 | 101,503 |
| Aug 5, 2024 | 501.00 | 504.70 | 482.20 | 484.75 | 484.75 | 380,189 |
| Aug 2, 2024 | 513.10 | 524.40 | 506.35 | 514.55 | 514.55 | 108,688 |
| Aug 1, 2024 | 520.90 | 520.90 | 508.00 | 509.60 | 509.60 | 128,831 |
| Jul 31, 2024 | 524.00 | 530.80 | 513.15 | 514.20 | 514.20 | 168,814 |
| Jul 30, 2024 | 530.00 | 530.00 | 521.25 | 524.00 | 524.00 | 176,727 |
| Jul 29, 2024 | 548.95 | 549.00 | 527.35 | 530.65 | 530.65 | 212,978 |
| Jul 26, 2024 | 518.00 | 543.00 | 518.00 | 535.15 | 535.15 | 496,490 |
| Jul 25, 2024 | 510.50 | 522.00 | 502.95 | 515.30 | 515.30 | 142,956 |
| Jul 24, 2024 | 517.00 | 526.45 | 511.00 | 516.70 | 516.70 | 194,479 |
| Jul 23, 2024 | 523.00 | 524.95 | 495.00 | 517.75 | 517.75 | 509,072 |
| Jul 22, 2024 | 512.70 | 532.45 | 505.00 | 526.50 | 526.50 | 556,936 |
| Jul 19, 2024 | 523.00 | 525.00 | 509.10 | 512.70 | 512.70 | 243,964 |
| Jul 18, 2024 | 533.70 | 536.35 | 520.35 | 523.65 | 523.65 | 151,144 |
| Jul 16, 2024 | 525.00 | 543.70 | 525.00 | 534.50 | 534.50 | 287,748 |
| Jul 15, 2024 | 533.85 | 539.00 | 515.00 | 524.75 | 524.75 | 328,979 |
| Jul 12, 2024 | 2.5 Dividend | |||||
| Jul 12, 2024 | 545.00 | 545.00 | 525.55 | 530.95 | 530.95 | 121,288 |
| Jul 11, 2024 | 529.20 | 549.25 | 524.55 | 538.90 | 536.40 | 446,913 |
| Jul 10, 2024 | 534.00 | 534.00 | 505.55 | 525.10 | 522.66 | 245,712 |
| Jul 9, 2024 | 523.05 | 533.90 | 512.00 | 528.95 | 526.50 | 239,345 |
| Jul 8, 2024 | 526.25 | 526.80 | 516.10 | 521.10 | 518.68 | 177,368 |
| Jul 5, 2024 | 520.00 | 529.00 | 515.95 | 520.25 | 517.84 | 217,335 |
| Jul 4, 2024 | 538.35 | 541.95 | 513.10 | 517.80 | 515.40 | 354,379 |
| Jul 3, 2024 | 545.15 | 546.70 | 535.55 | 537.50 | 535.01 | 165,387 |
| Jul 2, 2024 | 540.05 | 554.70 | 535.60 | 545.20 | 542.67 | 500,000 |
| Jul 1, 2024 | 530.75 | 552.50 | 530.75 | 537.90 | 535.40 | 1,127,817 |
| Jun 28, 2024 | 490.05 | 530.75 | 490.00 | 525.05 | 522.61 | 1,495,134 |
| Jun 27, 2024 | 481.45 | 493.25 | 476.50 | 489.65 | 487.38 | 266,057 |
| Jun 26, 2024 | 491.45 | 492.95 | 480.00 | 481.45 | 479.22 | 145,042 |
| Jun 25, 2024 | 489.85 | 501.70 | 478.60 | 490.55 | 488.27 | 465,080 |
| Jun 24, 2024 | 471.15 | 489.75 | 467.80 | 486.55 | 484.29 | 329,583 |
| Jun 21, 2024 | 482.00 | 492.60 | 473.10 | 476.15 | 473.94 | 323,461 |
| Jun 20, 2024 | 472.00 | 490.75 | 466.00 | 479.85 | 477.62 | 595,948 |
| Jun 19, 2024 | 475.00 | 478.00 | 458.75 | 470.45 | 468.27 | 171,214 |
| Jun 18, 2024 | 467.45 | 472.00 | 463.00 | 470.30 | 468.12 | 220,903 |
| Jun 14, 2024 | 466.00 | 475.05 | 461.05 | 467.35 | 465.18 | 198,073 |
| Jun 13, 2024 | 465.65 | 468.65 | 458.25 | 462.70 | 460.55 | 156,829 |
| Jun 12, 2024 | 467.00 | 473.95 | 460.10 | 465.00 | 462.84 | 156,146 |
| Jun 11, 2024 | 475.00 | 480.00 | 463.95 | 464.90 | 462.74 | 227,148 |
| Jun 10, 2024 | 448.00 | 473.90 | 436.60 | 469.75 | 467.57 | 477,911 |
| Jun 7, 2024 | 433.00 | 458.25 | 430.00 | 444.10 | 442.04 | 253,850 |
| Jun 6, 2024 | 432.65 | 438.45 | 426.75 | 429.30 | 427.31 | 152,232 |
| Jun 5, 2024 | 427.15 | 434.80 | 408.90 | 430.65 | 428.65 | 213,101 |
| Jun 4, 2024 | 439.50 | 439.50 | 399.25 | 429.95 | 427.96 | 451,757 |
| Jun 3, 2024 | 437.20 | 442.00 | 433.15 | 437.65 | 435.62 | 137,008 |
| May 31, 2024 | 440.00 | 440.45 | 425.60 | 432.10 | 430.10 | 249,658 |
| May 30, 2024 | 431.25 | 438.00 | 428.20 | 436.50 | 434.48 | 161,565 |
| May 29, 2024 | 432.15 | 438.70 | 429.00 | 431.05 | 429.05 | 103,013 |
| May 28, 2024 | 440.60 | 441.25 | 431.00 | 432.15 | 430.15 | 53,077 |
| May 27, 2024 | 442.00 | 449.00 | 434.15 | 439.60 | 437.56 | 91,478 |
| May 24, 2024 | 440.30 | 444.00 | 436.45 | 441.20 | 439.15 | 65,339 |
| May 23, 2024 | 447.05 | 450.30 | 439.00 | 440.30 | 438.26 | 110,453 |
| May 22, 2024 | 458.00 | 458.00 | 445.00 | 447.05 | 444.98 | 70,682 |
| May 21, 2024 | 448.30 | 457.85 | 438.50 | 453.35 | 451.25 | 183,993 |
| May 17, 2024 | 435.80 | 446.70 | 428.55 | 440.40 | 438.36 | 157,426 |
| May 16, 2024 | 433.30 | 437.20 | 428.00 | 430.20 | 428.20 | 99,435 |
| May 15, 2024 | 440.00 | 442.05 | 433.05 | 436.05 | 434.03 | 94,824 |
| May 14, 2024 | 428.10 | 443.00 | 428.10 | 441.15 | 439.10 | 122,239 |
| May 13, 2024 | 432.00 | 435.45 | 422.80 | 430.00 | 428.01 | 159,471 |
Related Tickers
DELHIVERY.BO Delhivery Limited
318.70
+2.44%
TVSSCS.BO TVS Supply Chain Solutions Limited
122.35
+2.94%
NAVKARCORP.NS Navkar Corporation Limited
105.61
+0.66%
TCI.NS Transport Corporation of India Limited
1,117.60
+0.49%
TVSSCS.NS TVS Supply Chain Solutions Limited
122.83
+3.30%
ALLCARGO.NS Allcargo Logistics Limited
29.98
+1.39%
DELHIVERY.NS Delhivery Limited
318.70
+2.48%