NSE · MAHLOG · stock
Mahindra Logistics Limited (MAHLOG) stock price history
Every NSE trading session of Mahindra Logistics Limited from Nov 10, 2017 to Sep 28, 2026: 2,198 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MAHLOG adjusted close, 2017 to 2026
- ₹778.62
- All time high, 2021
- ₹447.11
- 52 week high, ₹273.28 low
- 2,198
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
MAHLOG key facts
- Mahindra Logistics Limited (MAHLOG) closed at ₹421.80 on Sep 28, 2026 on NSE.
- MAHLOG's all time high close is ₹778.62, set on Aug 2, 2021; its all time low close is ₹198.02 on Mar 25, 2020.
- MAHLOG's 52 week range is ₹273.28 to ₹447.11.
- MAHLOG returned +23.0% over the year to Sep 28, 2026 and -39.8% over five years.
- Since Nov 10, 2017 MAHLOG returned +2%, +0.3% a year compounded.
- MAHLOG's deepest drawdown was -69.2% from Aug 2, 2021 to Mar 4, 2025.
- DataCedar holds 2,198 daily sessions of MAHLOG history from Nov 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MAHLOG price chart, 2017 to 2026
MAHLOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.4% |
| 3 months | +15.4% |
| 6 months | +21.7% |
| Year to date | +33.7% |
| 1 year | +23.0% |
| 3 years | +12.5% |
| 5 years | -39.8% |
| 10 years | n/a |
| Since Nov 10, 2017 | +2.3% |
| Compound annual growth, 8.9 years | +0.3% |
MAHLOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹778.62 on Aug 2, 2021
- All time low close
- ₹198.02 on Mar 25, 2020
- 52 week high
- ₹447.11 on Apr 24, 2026
- 52 week low
- ₹273.28 on Jan 21, 2026
- Deepest drawdown
- -69.2% from Aug 2, 2021 to Mar 4, 2025, not yet recovered
- Best single session
- +14.9% on Jan 28, 2026
- Worst single session
- -12.9% on Feb 14, 2022
- Volatility, 1 year annualised
- 37.5%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +65%
- Worst calendar year
- 2022, -26%
MAHLOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Nov 10, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹316.11 | ₹447.11 | ₹273.28 | ₹421.80 | +34.1% | 60.2M | 187 |
| 2025 | ₹373.81 | ₹385.22 | ₹235.25 | ₹314.57 | -16.2% | 42M | 249 |
| 2024 | ₹382.36 | ₹545.51 | ₹360.47 | ₹375.44 | -1.6% | 59.9M | 246 |
| 2023 | ₹490.49 | ₹497.53 | ₹341.82 | ₹381.42 | -22.2% | 54.7M | 245 |
| 2022 | ₹665.08 | ₹724.47 | ₹380.84 | ₹490.49 | -26.0% | 46M | 248 |
| 2021 | ₹402.67 | ₹799.45 | ₹399.52 | ₹662.93 | +65.2% | 47.2M | 248 |
| 2020 | ₹391.25 | ₹442.29 | ₹188.31 | ₹401.31 | +3.3% | 20M | 251 |
| 2019 | ₹498.26 | ₹555.89 | ₹305.64 | ₹388.40 | -21.9% | 12.1M | 243 |
| 2018 | ₹420.58 | ₹627.70 | ₹420.58 | ₹497.54 | +18.3% | 18.5M | 246 |
| 2017 | ₹411.75 | ₹453.02 | ₹388.81 | ₹420.58 | n/a | 18.1M | 35 |
MAHLOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹421.80 | +7.8% |
| August 2026 | ₹391.45 | -4.4% |
| July 2026 | ₹409.50 | +10.2% |
| June 2026 | ₹371.50 | +9.3% |
| May 2026 | ₹339.95 | -15.2% |
| April 2026 | ₹400.91 | +21.2% |
| March 2026 | ₹330.66 | -19.6% |
| February 2026 | ₹411.09 | +14.7% |
| January 2026 | ₹358.38 | +13.9% |
| December 2025 | ₹314.57 | -2.6% |
| November 2025 | ₹322.86 | -8.3% |
| October 2025 | ₹351.92 | +2.9% |
About the MAHLOG data
Daily bars. 2,198 sessions from Nov 10, 2017 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MAHLOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- MAHASTEEL Mahamaya Steel Industries Limited
- MAHEPC Mahindra EPC Irrigation Limited
- MAHESHWARI Maheshwari Logistics Limited
- MAHLIFE Mahindra Lifespace Developers Limited
- MAHSCOOTER Maharashtra Scooters Limited
- MAHSEAMLES Maharashtra Seamless Limited
- MAITHANALL Maithan Alloys Limited
- MAJESAUT Majestic Auto Limited
Common questions
MAHLOG share price history
