Maheshwari Logistics share price history

NSE: MAHESHWARICommercial Services & SuppliesSmall Cap

Maheshwari Logistics Limited · Face value ₹10 · Listed Jan 2017 · Issue price ₹68

₹70.04₹0.04 (0.06%)

Share price at the NSE close on 28 Oct 2026. Previous close ₹70.00.

28 Oct: open ₹71.39, high ₹77.01, low ₹70.00

52-week range of traded prices to 28 Oct 2026

₹39.04Low, 4 Mar 2026₹77.01High, 28 Oct 2026

Next results date: the board meets on 5 Nov 2026 to consider: financial results and other business matters. The notice · Results calendar

Market cap: ₹207 Cr2,618th largest listed
P/E: 13.15
P/B: 0.96
Dividend yield: Nonein the last 12 months
ROE: 7.6%
ROCE: 10.4%
Debt to equity: 1.26
Volume, NSE: 10,60447.4% delivered

Maheshwari Logistics share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Maheshwari Logistics' share price is on record from 16 Jan 2017, when it closed at ₹38.18, to 28 Oct 2026. Its highest close was ₹153.83 on 23 Jan 2020 and its lowest ₹35.88 on 14 Feb 2017, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	70.04	+49.3%	74.96	39.69	46.90	77.01	39.04	53,88,330
2025	46.90	−22.4%	66.57	46.82	61.30	67.90	40.85	57,39,215
2024	60.41	−24.2%	82.40	56.67	79.95	83.20	56.05	1,55,81,648
2023	79.70	+17.0%	95.30	50.80	68.10	102.45	49.65	2,91,14,672
2022	68.10	−26.5%	114.95	65.75	95.70	123.65	64.00	3,88,51,422
2021	92.70	+7.9%	133.75	74.60	88.30	140.40	73.30	2,67,60,321
2020	85.90	−24.2%	153.83	68.28	112.20	170.00	63.50	2,14,80,994
2019	113.38	+18.5%	141.30	87.65	94.50	148.75	87.50	1,90,37,410
2018	95.68	−8.3%	106.35	79.18	105.50	107.50	75.30	87,60,000
2017	104.38	–	104.38	35.88	35.90	105.50	35.13	2,37,50,000

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2017 is from its first session, 16 Jan 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	70.04	−4.6%	75.68	77.01	68.28	2,33,743
Sep 2026	73.43	+2.5%	70.52	76.00	68.28	1,63,395
Aug 2026	71.63	−1.9%	72.63	76.81	70.10	3,81,029
Jul 2026	72.99	−2.3%	75.00	75.00	69.83	4,01,783
Jun 2026	74.73	+34.8%	54.60	75.50	54.60	12,51,605
May 2026	55.45	+8.2%	51.92	56.40	50.63	2,78,906
Apr 2026	51.26	+18.1%	45.96	51.99	42.32	2,11,603
Mar 2026	43.41	+5.2%	40.70	47.94	39.04	11,16,699
Feb 2026	41.27	−7.0%	45.75	56.86	40.55	10,72,919
Jan 2026	44.40	−5.3%	46.90	48.66	41.00	2,76,648
Dec 2025	46.90	−5.6%	49.52	51.89	40.85	2,32,144
Nov 2025	49.66	−11.2%	55.95	56.82	48.12	1,81,168
Oct 2025	55.95	−1.6%	57.26	59.45	55.01	1,56,101
Sep 2025	56.88	−3.3%	58.83	65.00	56.20	5,45,926
Aug 2025	58.83	−4.0%	61.08	62.39	58.10	1,69,095
Jul 2025	61.28	+4.4%	59.19	64.60	57.61	5,04,488
Jun 2025	58.68	+1.3%	60.45	62.95	56.99	5,05,674
May 2025	57.95	+3.2%	55.50	59.78	55.02	3,07,009
Apr 2025	56.16	+1.1%	56.49	60.29	54.75	4,53,624
Mar 2025	55.56	−6.0%	58.08	60.46	54.00	8,72,855
Feb 2025	59.13	−7.0%	64.00	64.75	53.52	5,02,024
Jan 2025	63.60	+5.3%	61.30	67.90	59.05	13,09,107
Dec 2024	60.41	−1.1%	61.09	72.95	59.72	10,52,855
Nov 2024	61.09	+2.6%	60.70	67.90	57.53	14,50,290
Oct 2024	59.54	−10.4%	67.10	70.00	56.05	13,72,163
Sep 2024	66.47	−3.5%	68.85	71.00	62.69	11,69,513
Aug 2024	68.85	−9.3%	76.00	81.00	68.25	31,46,647
Jul 2024	75.93	+17.6%	65.40	77.00	62.96	23,06,385
Jun 2024	64.56	+0.9%	65.50	69.19	59.15	9,82,398
May 2024	64.00	−3.6%	67.20	71.00	63.00	4,47,380
Apr 2024	66.40	+7.9%	61.65	72.50	61.00	4,83,167
Mar 2024	61.55	−17.2%	75.90	77.00	59.25	10,85,923
Feb 2024	74.30	−4.2%	78.50	81.00	70.10	10,56,818
Jan 2024	77.55	−2.7%	79.95	83.20	74.50	10,28,109
Dec 2023	79.70	−2.6%	83.00	90.00	77.05	44,04,806
Nov 2023	81.85	−4.0%	85.95	102.45	80.80	46,43,961
Oct 2023	85.30	+2.5%	83.90	91.95	72.45	25,90,930
Sep 2023	83.25	+13.5%	73.80	94.95	65.20	52,62,237
Aug 2023	73.35	+12.8%	64.05	78.45	63.00	6,37,909
Jul 2023	65.00	−8.3%	72.80	73.50	64.75	3,19,802
Jun 2023	70.90	−9.9%	79.85	81.00	70.05	7,37,008
May 2023	78.65	−7.5%	84.00	93.20	78.10	21,86,018
Apr 2023	85.05	+6.8%	82.70	92.00	80.55	20,02,916
Mar 2023	79.65	+40.4%	57.55	89.80	49.65	53,14,379
Feb 2023	56.75	−10.1%	63.85	67.50	54.45	5,82,513
Jan 2023	63.15	−7.3%	68.10	70.55	59.00	4,32,193
Dec 2022	68.10	−6.5%	73.05	76.50	67.00	5,25,960
Nov 2022	72.85	−3.9%	76.85	86.95	70.15	8,43,894
Oct 2022	75.80	−5.8%	81.05	82.00	73.55	4,61,774
Sep 2022	80.45	+7.8%	74.65	91.80	72.55	36,02,123
Aug 2022	74.65	+1.3%	74.75	80.40	72.10	5,84,229
Jul 2022	73.70	+1.4%	71.65	78.75	70.55	6,15,101
Jun 2022	72.65	−12.6%	82.50	84.55	67.25	10,43,397
May 2022	83.15	−17.2%	101.35	101.75	79.85	17,88,353
Apr 2022	100.40	−3.6%	104.15	123.65	98.85	1,76,73,233
Mar 2022	104.15	+34.5%	76.50	113.00	72.65	1,04,13,664
Feb 2022	77.45	−9.6%	86.75	95.95	64.00	6,46,381
Jan 2022	85.65	−7.6%	95.70	96.35	76.65	6,53,313
Dec 2021	92.70	+5.5%	89.50	96.95	84.50	6,64,048
Nov 2021	87.90	−10.4%	99.45	101.00	84.65	11,68,526
Oct 2021	98.15	−3.1%	99.25	109.95	97.70	31,34,720
Sep 2021	101.30	−5.9%	109.55	110.20	98.55	8,67,447
Aug 2021	107.60	+3.0%	106.00	140.40	85.00	72,81,380
Jul 2021	104.45	−1.8%	105.20	115.00	90.35	13,41,996
Jun 2021	106.35	−3.6%	113.90	115.90	100.55	11,76,625
May 2021	110.30	+6.8%	105.90	122.80	99.50	21,26,830
Apr 2021	103.25	+38.4%	74.05	125.00	73.30	52,12,961
Mar 2021	74.60	−11.0%	84.10	89.00	74.10	9,53,563
Feb 2021	83.80	+4.9%	80.45	101.95	76.10	23,63,942
Jan 2021	79.85	−7.0%	88.30	94.20	75.50	4,68,283
Dec 2020	85.90	+3.0%	83.40	99.70	81.30	2,99,639
Nov 2020	83.40	−2.5%	85.90	85.90	80.65	3,05,807
Oct 2020	85.50	−6.8%	91.38	141.95	78.55	31,17,630
Sep 2020	91.70	+14.9%	80.03	112.45	77.78	45,23,362
Aug 2020	79.83	+4.3%	76.63	87.00	75.00	9,99,008
Jul 2020	76.55	−16.7%	90.63	98.90	73.35	20,46,968
Jun 2020	91.90	+15.2%	82.00	101.75	77.48	41,56,860
May 2020	79.80	+10.8%	72.00	84.35	71.50	1,15,702
Apr 2020	72.03	+2.5%	70.30	79.50	65.50	1,24,272
Mar 2020	70.30	−42.1%	118.35	129.50	63.50	11,68,358
Feb 2020	121.48	−10.2%	142.45	159.50	120.58	15,31,728
Jan 2020	135.25	+19.3%	112.20	170.00	106.68	30,91,660
Dec 2019	113.38	−1.4%	111.08	136.85	109.00	20,09,858
Nov 2019	114.95	−4.8%	120.00	144.98	113.73	11,51,986
Oct 2019	120.78	+9.5%	110.75	139.90	102.50	19,33,718
Sep 2019	110.28	−12.8%	127.50	133.63	101.00	18,89,692
Aug 2019	126.45	−2.0%	126.50	133.48	113.45	8,41,628
Jul 2019	129.08	−4.2%	128.00	139.95	110.78	18,79,942
Jun 2019	134.75	−0.3%	137.48	140.00	121.05	25,90,026
May 2019	135.13	+6.3%	132.95	148.75	110.63	23,97,572
Apr 2019	127.08	+18.2%	108.00	138.00	103.13	23,84,988
Mar 2019	107.50	+22.2%	88.50	109.50	87.50	14,64,000
Feb 2019	88.00	−7.4%	95.00	95.00	87.50	2,96,000
Jan 2019	95.00	−0.7%	94.50	97.50	93.75	1,98,000
Dec 2018	95.68	+0.7%	95.00	96.35	93.25	1,66,000
Nov 2018	95.00	+0.5%	96.30	99.50	94.75	1,70,000
Oct 2018	94.50	+2.7%	94.00	97.50	90.50	1,42,000
Sep 2018	92.00	−5.2%	97.50	101.00	90.00	2,92,000
Aug 2018	97.00	−2.8%	100.00	102.68	97.00	3,64,000
Jul 2018	99.75	+7.5%	97.00	105.30	92.50	10,22,000
Jun 2018	92.78	+4.2%	89.00	101.25	86.00	13,34,000
May 2018	89.00	−6.9%	96.75	96.80	86.50	7,98,000
Apr 2018	95.55	+8.0%	87.50	99.00	84.95	10,16,000
Mar 2018	88.50	−1.7%	90.98	94.00	85.00	12,34,000
Feb 2018	90.00	+3.7%	86.75	97.20	75.30	6,26,000
Jan 2018	86.78	−16.9%	105.50	107.50	81.00	15,96,000
Dec 2017	104.38	+27.4%	85.48	105.50	83.25	41,14,000
Nov 2017	81.93	+38.7%	60.00	81.93	60.00	36,94,000
Oct 2017	59.05	−7.0%	61.55	64.50	56.45	5,26,000
Sep 2017	63.48	−6.0%	66.00	69.50	61.25	3,08,000
Aug 2017	67.50	0.0%	70.00	72.50	62.53	2,56,000
Jul 2017	67.50	−10.4%	71.63	75.20	60.50	15,68,000
Jun 2017	75.38	+55.4%	48.25	102.18	48.25	24,60,000
May 2017	48.50	+5.3%	46.25	48.90	43.25	3,92,000
Apr 2017	46.05	+4.5%	44.00	47.45	44.00	3,32,000
Mar 2017	44.05	+21.3%	36.63	45.83	36.13	26,20,000
Feb 2017	36.33	−3.1%	37.50	40.00	35.13	10,48,000
Jan 2017	37.50	–	35.90	41.35	35.20	64,32,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	71.39	77.01	70.00	70.04	72.50	10,604	47.4%
27 Oct 2026	69.00	70.97	69.00	70.00	69.95	4,189	86.6%
26 Oct 2026	69.00	70.99	68.65	70.00	70.06	6,250	88.8%
23 Oct 2026	69.50	70.99	68.28	70.00	69.83	9,696	87.8%
22 Oct 2026	69.30	71.48	68.43	70.16	69.97	15,779	97.3%
21 Oct 2026	69.65	73.00	68.55	70.07	70.79	84,199	61.4%
19 Oct 2026	70.57	71.73	69.02	69.65	71.11	11,555	92.3%
16 Oct 2026	73.89	73.89	70.50	71.73	72.42	28,286	80.3%
15 Oct 2026	70.74	72.50	70.00	72.43	71.95	7,656	90.1%
14 Oct 2026	70.34	72.00	70.00	70.74	70.79	4,966	97.9%
13 Oct 2026	70.00	72.00	69.13	71.76	70.80	5,102	93.5%
12 Oct 2026	72.48	72.48	71.05	71.05	71.06	3,435	99.9%
9 Oct 2026	70.72	71.90	68.52	71.10	70.03	9,267	85.1%
8 Oct 2026	71.00	71.00	70.00	70.72	70.10	5,959	93.9%
7 Oct 2026	71.44	71.44	70.25	71.20	70.73	2,771	99.8%
6 Oct 2026	72.48	72.48	70.53	71.44	71.17	999	81.3%
5 Oct 2026	70.00	73.00	70.00	72.48	72.15	11,965	95.2%
1 Oct 2026	75.68	75.68	69.50	69.95	71.47	11,065	83.9%
30 Sep 2026	74.00	74.00	73.05	73.43	73.76	13,129	92.3%
29 Sep 2026	72.00	74.50	70.80	73.53	72.58	15,307	93.8%
28 Sep 2026	74.49	76.00	71.21	71.61	72.55	10,397	89.2%
25 Sep 2026	72.50	73.49	70.00	73.40	72.18	8,472	58.9%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Maheshwari Logistics bonus and split history

Ex-date	Event	Price factor	What happened
13 Oct 2020	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.