All stocks
NSE: MAHLOG·ISIN INE766P01016·Data to 2026-10-26
Mahindra Logistic Limited historical data
₹390.15+0.00%close 2026-10-26
Price since 2017 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹450.00
52w low
₹275.05
Turnover
₹346.8 Cr
Volume
86,37,875
1y return
+10.9%
3y CAGR
+3.7%
5y CAGR
-9.7%
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2025-07-23 | rights | Rights 3:8 @ Premium Rs 267/- |
| 2026-07-10 | dividend | Dividend - Rs 2.50 Per Share |
| 2025-07-11 | dividend | Dividend - Rs 2.50 Per Share |
| 2024-07-12 | dividend | Annual General Meeting/Dividend - Rs 2.50 Per Share |
| 2023-07-14 | dividend | Dividend - Rs 2.50 Per Share |
| 2022-07-21 | dividend | Dividend - Rs 2 Per Sh |
| 2021-07-19 | dividend | Dividend - Rs 2.50 Per Share |
| 2020-07-23 | dividend | Dividend - Rs 1.50 Per Share |
| 2019-07-23 | dividend | Dividend - Rs 1.8 Per Share |
| 2018-07-25 | dividend | Dividend- Rs 1.50 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 370.00 | 417.80 | 365.30 | 390.15 | 86,37,875 |
| 2026-10-23 | 380.00 | 403.70 | 361.50 | 370.25 | 13,38,669 |
| 2026-10-22 | 384.35 | 392.60 | 379.65 | 383.60 | 1,70,773 |
| 2026-10-21 | 396.00 | 398.20 | 385.50 | 389.25 | 1,49,658 |
| 2026-10-19 | 408.00 | 408.50 | 395.10 | 397.50 | 1,40,933 |
| 2026-10-16 | 415.00 | 415.05 | 408.10 | 409.45 | 1,38,642 |
| 2026-10-15 | 421.20 | 424.65 | 409.50 | 411.75 | 2,32,061 |
| 2026-10-14 | 409.80 | 426.75 | 404.80 | 421.50 | 2,28,053 |
| 2026-10-13 | 399.95 | 418.80 | 397.00 | 409.80 | 1,22,711 |
| 2026-10-12 | 396.55 | 404.50 | 395.65 | 398.75 | 1,00,393 |
| 2026-10-09 | 394.90 | 404.35 | 391.00 | 400.35 | 1,25,071 |
| 2026-10-08 | 411.15 | 411.15 | 393.10 | 395.40 | 1,64,360 |
| 2026-10-07 | 415.70 | 419.30 | 407.55 | 411.15 | 1,18,205 |
| 2026-10-06 | 403.50 | 417.25 | 403.50 | 415.05 | 89,588 |
| 2026-10-05 | 416.75 | 419.40 | 405.25 | 406.75 | 1,40,897 |
| 2026-10-01 | 429.80 | 433.00 | 410.20 | 416.40 | 2,43,388 |
| 2026-09-30 | 427.00 | 439.75 | 423.25 | 435.85 | 3,67,227 |
| 2026-09-29 | 420.10 | 436.40 | 415.80 | 425.70 | 4,58,867 |
| 2026-09-28 | 420.15 | 433.90 | 416.65 | 421.80 | 4,61,716 |
| 2026-09-25 | 420.05 | 425.00 | 416.95 | 420.25 | 4,47,609 |
| 2026-09-24 | 415.90 | 429.20 | 411.55 | 420.05 | 4,99,911 |
| 2026-09-23 | 401.90 | 425.00 | 400.15 | 416.55 | 4,18,086 |
| 2026-09-22 | 397.00 | 406.95 | 397.00 | 400.30 | 69,426 |
| 2026-09-21 | 391.70 | 401.60 | 386.60 | 399.30 | 79,972 |
| 2026-09-18 | 393.95 | 394.75 | 387.40 | 392.75 | 1,01,788 |
| 2026-09-17 | 385.10 | 392.80 | 385.05 | 389.55 | 34,419 |
| 2026-09-16 | 383.00 | 390.50 | 380.00 | 386.80 | 1,22,831 |
| 2026-09-15 | 398.40 | 398.40 | 381.80 | 387.25 | 1,47,295 |
| 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 |
Get the full MAHLOG history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/MAHLOG?from=2017-11-10"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("MAHLOG", "nse", "2017-11-10", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does MAHLOG historical data go?
- TejHQ has daily NSE data for MAHLOG from 2017-11-10 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has MAHLOG had any splits or bonus issues?
- Yes. Rights 3:8 @ Premium Rs 267/- (ex-date 2025-07-23). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download MAHLOG historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/MAHLOG?from=2017-11-10 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).