Advertisement
Mahindra Lifespace Developers Limited (MAHLIFE.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 07:00PM IST
Advertisement
Time Period:
Nov 02, 2023 - Nov 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 01, 2024 | 494.95 | 494.95 | 494.95 | 494.95 | 494.95 | - |
| Oct 31, 2024 | 491.00 | 501.65 | 489.25 | 494.95 | 494.95 | 234,858 |
| Oct 30, 2024 | 493.00 | 502.40 | 485.40 | 486.90 | 486.90 | 144,407 |
| Oct 29, 2024 | 493.35 | 500.60 | 484.60 | 486.90 | 486.90 | 825,539 |
| Oct 28, 2024 | 487.80 | 494.35 | 474.05 | 493.00 | 493.00 | 231,229 |
| Oct 25, 2024 | 505.05 | 509.50 | 489.45 | 494.35 | 494.35 | 180,268 |
| Oct 24, 2024 | 512.05 | 517.80 | 502.10 | 506.15 | 506.15 | 134,793 |
| Oct 23, 2024 | 496.00 | 517.10 | 493.15 | 511.00 | 511.00 | 167,911 |
| Oct 22, 2024 | 507.00 | 510.40 | 497.05 | 500.25 | 500.25 | 212,693 |
| Oct 21, 2024 | 515.95 | 523.95 | 508.10 | 509.20 | 509.20 | 318,424 |
| Oct 18, 2024 | 513.05 | 518.20 | 505.30 | 514.50 | 514.50 | 124,031 |
| Oct 17, 2024 | 531.00 | 531.00 | 513.30 | 515.65 | 515.65 | 167,606 |
| Oct 16, 2024 | 515.15 | 534.20 | 515.00 | 531.25 | 531.25 | 233,645 |
| Oct 15, 2024 | 508.30 | 518.15 | 507.35 | 515.15 | 515.15 | 164,151 |
| Oct 14, 2024 | 514.75 | 514.75 | 505.40 | 508.20 | 508.20 | 196,307 |
| Oct 11, 2024 | 496.00 | 509.15 | 493.35 | 508.15 | 508.15 | 459,717 |
| Oct 10, 2024 | 504.20 | 509.00 | 492.20 | 494.60 | 494.60 | 238,519 |
| Oct 09, 2024 | 499.50 | 512.70 | 499.15 | 502.80 | 502.80 | 165,789 |
| Oct 08, 2024 | 490.00 | 502.80 | 488.30 | 498.00 | 498.00 | 201,182 |
| Oct 07, 2024 | 511.25 | 514.85 | 485.00 | 489.00 | 489.00 | 612,697 |
| Oct 04, 2024 | 525.65 | 531.95 | 516.40 | 519.70 | 519.70 | 201,420 |
| Oct 03, 2024 | 530.00 | 533.95 | 520.55 | 524.45 | 524.45 | 131,697 |
| Oct 01, 2024 | 536.05 | 540.95 | 532.65 | 535.75 | 535.75 | 282,818 |
| Sep 30, 2024 | 542.65 | 549.40 | 532.60 | 535.85 | 535.85 | 372,361 |
| Sep 27, 2024 | 567.80 | 567.80 | 539.10 | 542.65 | 542.65 | 547,848 |
| Sep 26, 2024 | 575.95 | 577.60 | 561.00 | 565.15 | 565.15 | 309,242 |
| Sep 25, 2024 | 547.00 | 579.00 | 546.10 | 575.45 | 575.45 | 1,702,026 |
| Sep 24, 2024 | 544.00 | 552.40 | 542.00 | 546.85 | 546.85 | 197,830 |
| Sep 23, 2024 | 538.30 | 547.20 | 537.00 | 544.80 | 544.80 | 119,459 |
| Sep 20, 2024 | 540.95 | 541.50 | 530.90 | 538.10 | 538.10 | 141,235 |
| Sep 19, 2024 | 532.30 | 546.25 | 530.10 | 535.30 | 535.30 | 277,368 |
| Sep 18, 2024 | 541.40 | 541.60 | 528.00 | 530.00 | 530.00 | 185,556 |
| Sep 17, 2024 | 546.40 | 552.45 | 536.45 | 538.55 | 538.55 | 212,580 |
| Sep 16, 2024 | 549.70 | 551.95 | 544.00 | 546.25 | 546.25 | 150,857 |
| Sep 13, 2024 | 545.00 | 552.00 | 542.95 | 549.70 | 549.70 | 226,512 |
| Sep 12, 2024 | 549.05 | 551.00 | 533.55 | 542.05 | 542.05 | 123,121 |
| Sep 11, 2024 | 558.00 | 559.30 | 544.70 | 546.30 | 546.30 | 121,873 |
| Sep 10, 2024 | 550.00 | 560.45 | 547.15 | 557.70 | 557.70 | 162,356 |
| Sep 09, 2024 | 556.80 | 557.50 | 542.15 | 546.30 | 546.30 | 167,438 |
| Sep 06, 2024 | 559.70 | 568.45 | 547.10 | 554.00 | 554.00 | 261,689 |
| Sep 05, 2024 | 563.00 | 563.00 | 551.00 | 555.70 | 555.70 | 293,270 |
| Sep 04, 2024 | 562.00 | 570.75 | 551.05 | 553.20 | 553.20 | 292,154 |
| Sep 03, 2024 | 565.10 | 569.95 | 561.15 | 566.60 | 566.60 | 111,564 |
| Sep 02, 2024 | 571.95 | 573.95 | 561.00 | 562.60 | 562.60 | 113,815 |
| Aug 30, 2024 | 579.55 | 584.05 | 563.00 | 568.80 | 568.80 | 368,866 |
| Aug 29, 2024 | 589.00 | 590.20 | 571.85 | 579.75 | 579.75 | 125,016 |
| Aug 28, 2024 | 597.00 | 597.45 | 587.00 | 589.70 | 589.70 | 75,354 |
| Aug 27, 2024 | 590.00 | 597.00 | 579.60 | 592.35 | 592.35 | 195,327 |
| Aug 26, 2024 | 579.00 | 615.00 | 578.20 | 591.00 | 591.00 | 504,160 |
| Aug 23, 2024 | 578.15 | 581.20 | 570.00 | 576.75 | 576.75 | 154,065 |
| Aug 22, 2024 | 578.10 | 584.40 | 576.10 | 579.35 | 579.35 | 97,293 |
| Aug 21, 2024 | 582.10 | 583.85 | 576.05 | 577.80 | 577.80 | 137,663 |
| Aug 20, 2024 | 587.20 | 590.00 | 576.55 | 582.10 | 582.10 | 80,604 |
| Aug 19, 2024 | 588.20 | 593.60 | 579.65 | 590.55 | 590.55 | 102,905 |
| Aug 16, 2024 | 586.10 | 597.75 | 583.40 | 588.20 | 588.20 | 245,194 |
| Aug 14, 2024 | 565.00 | 593.00 | 556.00 | 587.55 | 587.55 | 336,769 |
| Aug 13, 2024 | 578.50 | 579.90 | 560.15 | 562.05 | 562.05 | 147,199 |
| Aug 12, 2024 | 561.00 | 584.35 | 547.00 | 578.40 | 578.40 | 498,935 |
| Aug 09, 2024 | 561.35 | 564.50 | 555.00 | 559.55 | 559.55 | 171,556 |
| Aug 08, 2024 | 564.20 | 570.30 | 555.00 | 557.95 | 557.95 | 234,577 |
| Aug 07, 2024 | 572.20 | 583.95 | 566.55 | 567.90 | 567.90 | 251,268 |
| Aug 06, 2024 | 577.15 | 591.60 | 561.00 | 564.75 | 564.75 | 297,168 |
| Aug 05, 2024 | 583.25 | 591.25 | 565.00 | 583.05 | 583.05 | 246,166 |
| Aug 02, 2024 | 600.00 | 609.00 | 596.75 | 599.00 | 599.00 | 127,185 |
| Aug 01, 2024 | 606.95 | 616.00 | 602.35 | 609.05 | 609.05 | 161,900 |
| Jul 31, 2024 | 612.00 | 614.60 | 601.85 | 605.05 | 605.05 | 106,043 |
| Jul 30, 2024 | 619.60 | 619.60 | 610.20 | 612.45 | 612.45 | 128,909 |
| Jul 29, 2024 | 616.00 | 624.80 | 612.00 | 614.60 | 614.60 | 186,116 |
| Jul 26, 2024 | 610.00 | 617.95 | 601.55 | 609.65 | 609.65 | 195,596 |
| Jul 25, 2024 | 622.00 | 622.00 | 602.00 | 605.25 | 605.25 | 282,189 |
| Jul 24, 2024 | 611.25 | 636.40 | 595.15 | 625.95 | 625.95 | 1,062,047 |
| Jul 23, 2024 | 611.80 | 620.00 | 582.50 | 608.20 | 608.20 | 463,248 |
| Jul 22, 2024 | 592.55 | 609.00 | 584.15 | 606.20 | 606.20 | 145,031 |
| Jul 19, 2024 | 612.00 | 613.85 | 594.05 | 597.55 | 597.55 | 227,318 |
| Jul 18, 2024 | 611.95 | 614.10 | 604.00 | 609.15 | 609.15 | 249,172 |
| Jul 16, 2024 | 606.85 | 615.65 | 603.35 | 605.30 | 605.30 | 211,748 |
| Jul 15, 2024 | 604.40 | 610.85 | 596.15 | 606.85 | 606.85 | 162,101 |
| Jul 12, 2024 | 607.55 | 609.95 | 598.75 | 601.35 | 601.35 | 1,302,178 |
| Jul 11, 2024 | 607.50 | 610.05 | 600.50 | 603.35 | 603.35 | 111,109 |
| Jul 10, 2024 | 623.25 | 625.75 | 600.05 | 607.50 | 607.50 | 302,407 |
| Jul 09, 2024 | 614.95 | 625.25 | 612.80 | 619.45 | 619.45 | 175,775 |
| Jul 08, 2024 | 625.00 | 627.50 | 611.25 | 612.80 | 612.80 | 206,509 |
| Jul 05, 2024 | 630.00 | 647.00 | 620.50 | 625.00 | 625.00 | 1,882,925 |
| Jul 04, 2024 | 599.75 | 618.40 | 595.10 | 610.70 | 610.70 | 404,532 |
| Jul 03, 2024 | 602.35 | 607.05 | 592.00 | 593.80 | 593.80 | 174,586 |
| Jul 02, 2024 | 606.00 | 607.95 | 593.35 | 601.80 | 601.80 | 164,077 |
| Jul 01, 2024 | 598.00 | 607.20 | 598.00 | 603.10 | 603.10 | 107,123 |
| Jun 28, 2024 | 605.85 | 605.85 | 593.00 | 596.65 | 596.65 | 286,735 |
| Jun 27, 2024 | 622.30 | 622.95 | 599.70 | 602.50 | 602.50 | 330,356 |
| Jun 26, 2024 | 625.00 | 636.40 | 616.50 | 619.05 | 619.05 | 154,607 |
| Jun 25, 2024 | 623.15 | 628.00 | 616.10 | 618.20 | 618.20 | 162,424 |
| Jun 24, 2024 | 617.20 | 626.75 | 615.70 | 620.25 | 620.25 | 164,300 |
| Jun 21, 2024 | 633.95 | 634.00 | 618.00 | 621.40 | 621.40 | 268,076 |
| Jun 20, 2024 | 634.05 | 635.95 | 626.10 | 630.50 | 630.50 | 147,414 |
| Jun 19, 2024 | 640.00 | 646.50 | 628.10 | 630.80 | 630.80 | 461,826 |
| Jun 18, 2024 | 619.50 | 640.00 | 617.00 | 636.15 | 636.15 | 426,886 |
| Jun 14, 2024 | 621.10 | 629.70 | 615.70 | 617.80 | 617.80 | 462,114 |
| Jun 13, 2024 | 615.10 | 623.10 | 610.20 | 618.00 | 618.00 | 190,768 |
| Jun 12, 2024 | 608.00 | 626.00 | 604.80 | 612.40 | 612.40 | 652,790 |
| Jun 11, 2024 | 589.85 | 611.00 | 589.85 | 606.55 | 606.55 | 335,199 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.