Mahindra Logistics share price history

NSE: MAHLOGBSE: 540768Transport ServicesSmall Cap

Mahindra Logistics Limited · Face value ₹10 · Listed Nov 2017 · Issue price ₹429

₹431.35₹2.85 (0.66%)BSE ₹430.90

Share price at the NSE close on 28 Oct 2026. Previous close ₹434.20.

28 Oct: open ₹430.00, high ₹440.65, low ₹421.25

52-week range of traded prices to 27 Oct 2026

₹275.05Low, 21 Jan 2026₹450.00High, 24 Apr 2026

Market cap: ₹4,282 Cr900th largest listed
P/E: 57.04
P/B: 3.55
Dividend yield: 0.58%
ROE: 6.4%
ROCE: 12.7%
Debt to equity: 0.04
Volume, NSE: 6,77,319

Mahindra Logistics share price by year, month and day

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

Mahindra Logistics' share price is on record from 10 Nov 2017, when it closed at ₹429.50, to 27 Oct 2026. Its highest close was ₹799.60 on 2 Aug 2021 and its lowest ₹205.05 on 25 Mar 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	434.20	+37.1%	442.70	279.55	318.15	450.00	275.05	7,80,78,727
2025	316.60	−16.7%	413.65	242.46	378.50	420.00	238.20	4,20,55,580
2024	380.15	−2.0%	545.20	371.10	388.80	554.70	366.55	6,00,34,660
2023	387.85	−22.7%	503.25	349.85	501.80	509.00	348.05	5,46,93,247
2022	501.80	−26.3%	730.50	403.35	683.00	744.00	391.10	4,60,00,433
2021	680.80	+64.5%	799.60	413.90	415.15	821.00	411.90	4,72,22,178
2020	413.75	+2.9%	448.80	205.05	405.15	458.00	195.00	2,00,73,456
2019	402.20	−22.2%	561.05	329.50	517.90	577.80	316.50	1,21,10,804
2018	517.15	+18.0%	636.25	442.55	438.20	654.00	438.20	1,84,58,068
2017	438.20	–	454.45	407.95	429.00	472.00	405.10	1,81,44,890

₹ 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, 10 Nov 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	434.20	−0.4%	429.80	444.60	361.50	1,68,90,091
Sep 2026	435.85	+11.3%	393.00	439.75	380.00	42,21,946
Aug 2026	391.45	−4.4%	414.00	422.30	386.45	35,94,129
Jul 2026	409.50	+9.5%	374.90	431.90	368.90	1,15,77,806
Jun 2026	373.90	+9.3%	347.30	389.85	330.55	36,46,030
May 2026	342.15	−15.2%	405.40	418.40	339.50	28,02,529
Apr 2026	403.50	+21.2%	347.30	450.00	333.05	71,58,793
Mar 2026	332.80	−19.6%	399.30	413.00	330.45	41,74,200
Feb 2026	413.75	+14.7%	350.10	432.70	334.65	81,37,429
Jan 2026	360.70	+13.9%	318.15	364.95	275.05	1,58,75,774
Dec 2025	316.60	−2.6%	326.00	332.80	300.00	11,90,640
Nov 2025	324.95	−8.3%	351.30	353.05	313.55	25,59,860
Oct 2025	354.20	+2.9%	342.00	374.50	340.90	24,02,908
Sep 2025	344.20	+8.6%	318.10	369.90	313.65	27,55,711
Aug 2025	316.85	−5.7%	336.05	339.00	306.15	35,22,886
Jul 2025	336.05	−0.1%	337.45	420.00	331.80	76,17,213
Jun 2025	336.35	+5.3%	312.60	355.00	312.60	20,72,768
May 2025	319.35	+5.5%	302.50	346.55	278.00	26,24,529
Apr 2025	302.75	+15.7%	263.40	328.45	250.30	38,58,160
Mar 2025	261.60	+5.4%	251.68	284.90	238.20	75,85,923
Feb 2025	248.30	−32.8%	369.00	376.00	243.40	42,34,311
Jan 2025	369.40	−2.8%	378.50	390.05	342.00	16,30,671
Dec 2024	380.15	−0.7%	385.00	396.45	366.80	35,63,584
Nov 2024	382.90	−6.6%	413.90	425.60	381.10	24,71,140
Oct 2024	410.15	−14.7%	485.65	512.35	403.55	27,95,963
Sep 2024	480.85	−3.5%	493.50	513.95	457.65	23,15,957
Aug 2024	498.10	−3.1%	520.90	524.40	470.00	21,11,589
Jul 2024	514.20	−2.1%	530.75	554.70	495.00	70,65,831
Jun 2024	525.05	+21.5%	437.20	530.75	399.25	64,36,477
May 2024	432.10	−8.3%	471.25	476.30	420.95	27,88,664
Apr 2024	471.30	+15.3%	410.95	493.00	410.00	73,20,270
Mar 2024	408.85	−3.7%	428.00	443.95	390.85	30,69,515
Feb 2024	424.65	+2.7%	415.00	447.90	366.55	74,18,046
Jan 2024	413.40	+6.6%	388.80	460.00	387.10	1,26,77,624
Dec 2023	387.85	+8.2%	360.00	404.95	358.30	1,18,28,348
Nov 2023	358.40	+2.4%	351.20	375.45	349.30	29,02,801
Oct 2023	349.85	−9.8%	387.00	398.00	348.05	75,94,864
Sep 2023	387.75	−0.4%	390.85	427.70	380.05	41,08,895
Aug 2023	389.45	+8.7%	362.00	398.00	354.00	43,46,219
Jul 2023	358.30	−6.4%	386.00	430.00	355.90	97,69,459
Jun 2023	382.80	+6.3%	363.70	397.50	358.10	41,73,286
May 2023	360.10	−2.6%	371.00	376.50	353.35	14,12,667
Apr 2023	369.85	+4.4%	355.00	398.00	354.30	15,30,521
Mar 2023	354.30	−4.3%	370.55	380.00	349.70	28,05,978
Feb 2023	370.20	−21.2%	485.00	499.00	362.25	35,60,242
Jan 2023	470.00	−6.3%	501.80	509.00	453.20	6,59,967
Dec 2022	501.80	−4.9%	513.10	517.00	451.85	25,78,899
Nov 2022	527.60	−2.0%	540.00	558.00	480.25	28,07,361
Oct 2022	538.55	+3.6%	513.25	559.00	513.25	24,38,884
Sep 2022	519.85	+8.3%	481.80	567.00	474.00	1,04,39,473
Aug 2022	480.15	+3.1%	471.75	518.50	467.50	41,17,359
Jul 2022	465.75	−1.3%	474.00	519.80	455.00	20,74,554
Jun 2022	471.65	+2.7%	458.00	493.15	405.45	18,35,852
May 2022	459.40	−11.0%	516.00	516.00	444.15	26,84,166
Apr 2022	516.10	+2.3%	507.40	547.00	468.30	43,07,370
Mar 2022	504.60	+25.1%	408.90	516.50	397.00	34,69,237
Feb 2022	403.35	−30.8%	589.95	590.95	391.10	66,05,473
Jan 2022	582.55	−14.4%	683.00	744.00	577.00	26,41,805
Dec 2021	680.80	+3.7%	647.90	729.00	632.00	31,01,992
Nov 2021	656.55	+1.3%	622.00	814.00	614.30	37,66,341
Oct 2021	648.15	−11.5%	735.00	790.00	640.35	27,53,404
Sep 2021	732.45	−4.4%	768.00	778.65	695.80	26,00,786
Aug 2021	766.20	+2.4%	740.00	821.00	641.80	93,13,046
Jul 2021	748.40	+35.6%	558.70	806.10	548.85	77,97,068
Jun 2021	551.95	+0.6%	548.00	611.95	538.20	42,24,211
May 2021	548.40	+2.7%	538.80	567.00	498.05	28,23,903
Apr 2021	534.10	−7.9%	582.90	590.90	506.05	18,73,770
Mar 2021	579.75	+20.3%	490.00	615.00	475.00	45,75,455
Feb 2021	481.80	+2.2%	472.35	525.00	439.60	15,84,954
Jan 2021	471.55	+14.0%	415.15	543.85	411.90	28,07,248
Dec 2020	413.75	+4.8%	399.90	430.00	370.05	18,64,687
Nov 2020	394.95	+11.0%	358.00	404.00	350.00	11,83,637
Oct 2020	355.85	+3.6%	346.35	365.00	325.00	8,45,332
Sep 2020	343.55	−4.4%	360.10	373.95	309.90	10,29,954
Aug 2020	359.45	+20.7%	305.40	398.00	285.25	46,51,347
Jul 2020	297.80	+8.4%	275.00	352.00	273.00	22,14,934
Jun 2020	274.70	+7.4%	262.80	352.50	258.00	17,12,256
May 2020	255.85	−1.9%	265.00	271.00	240.00	9,58,179
Apr 2020	260.80	+15.1%	241.60	319.95	213.00	14,42,080
Mar 2020	226.65	−38.8%	380.20	385.00	195.00	15,43,019
Feb 2020	370.20	−12.6%	418.00	443.90	368.00	18,10,307
Jan 2020	423.60	+5.3%	405.15	458.00	398.25	8,17,724
Dec 2019	402.20	+4.0%	384.00	435.00	369.00	5,96,863
Nov 2019	386.55	+0.4%	381.80	414.85	354.00	11,96,863
Oct 2019	384.95	+7.2%	355.05	391.00	339.55	8,38,168
Sep 2019	359.00	+9.0%	336.90	410.00	316.50	25,91,094
Aug 2019	329.50	−18.1%	418.15	418.15	323.95	6,85,114
Jul 2019	402.30	−16.7%	483.30	497.00	398.05	18,04,157
Jun 2019	483.15	−5.7%	513.00	522.00	475.95	8,92,762
May 2019	512.45	−5.4%	532.05	538.70	436.10	6,62,767
Apr 2019	541.55	+2.9%	534.00	577.80	508.15	4,73,797
Mar 2019	526.40	+20.5%	433.40	530.00	430.50	5,51,989
Feb 2019	436.95	−9.5%	497.60	497.65	418.15	13,49,167
Jan 2019	482.95	−6.6%	517.90	544.40	475.00	4,68,063
Dec 2018	517.15	−3.8%	535.05	540.00	498.10	3,01,200
Nov 2018	537.55	−2.2%	550.50	560.00	500.25	13,12,313
Oct 2018	549.85	+7.0%	519.00	570.00	504.95	6,81,348
Sep 2018	513.85	−12.7%	586.00	606.25	510.80	7,52,092
Aug 2018	588.70	+2.0%	576.90	617.00	550.55	10,05,241
Jul 2018	576.90	+4.3%	557.15	625.00	549.15	13,67,531
Jun 2018	553.05	−2.9%	567.50	654.00	540.00	17,11,264
May 2018	569.70	+17.2%	486.50	607.20	483.05	25,28,343
Apr 2018	485.90	+0.2%	484.80	509.00	475.10	16,68,156
Mar 2018	484.80	+3.7%	460.10	539.00	456.00	21,89,039
Feb 2018	467.35	+1.5%	465.00	480.00	441.20	9,17,677
Jan 2018	460.60	+5.1%	438.20	559.90	438.20	40,23,864
Dec 2017	438.20	−2.1%	450.00	472.00	418.00	28,13,648
Nov 2017	447.60	–	429.00	461.25	405.10	1,53,31,242

₹ 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	430.00	440.65	421.25	431.35	430.19	6,77,319	–
27 Oct 2026	390.00	444.60	390.00	434.20	432.59	47,48,814	17.1%
26 Oct 2026	370.00	417.80	365.30	390.15	401.49	86,37,875	20.3%
23 Oct 2026	380.00	403.70	361.50	370.25	381.38	13,38,669	20.2%
22 Oct 2026	384.35	392.60	379.65	383.60	384.40	1,70,773	43.6%
21 Oct 2026	396.00	398.20	385.50	389.25	390.19	1,49,658	48.2%
19 Oct 2026	408.00	408.50	395.10	397.50	400.35	1,40,933	41.4%
16 Oct 2026	415.00	415.05	408.10	409.45	410.68	1,38,642	50.7%
15 Oct 2026	421.20	424.65	409.50	411.75	416.79	2,32,061	53.7%
14 Oct 2026	409.80	426.75	404.80	421.50	420.08	2,28,053	57.4%
13 Oct 2026	399.95	418.80	397.00	409.80	402.08	1,22,711	49.7%
12 Oct 2026	396.55	404.50	395.65	398.75	400.47	1,00,393	55.3%
9 Oct 2026	394.90	404.35	391.00	400.35	399.21	1,25,071	37.6%
8 Oct 2026	411.15	411.15	393.10	395.40	399.63	1,64,360	46.0%
7 Oct 2026	415.70	419.30	407.55	411.15	412.11	1,18,205	50.2%
6 Oct 2026	403.50	417.25	403.50	415.05	412.80	89,588	51.7%
5 Oct 2026	416.75	419.40	405.25	406.75	410.56	1,40,897	44.5%
1 Oct 2026	429.80	433.00	410.20	416.40	419.35	2,43,388	48.6%
30 Sep 2026	427.00	439.75	423.25	435.85	434.46	3,67,227	46.9%
29 Sep 2026	420.10	436.40	415.80	425.70	429.44	4,58,867	45.5%
28 Sep 2026	420.15	433.90	416.65	421.80	427.30	4,61,716	38.6%
25 Sep 2026	420.05	425.00	416.95	420.25	420.31	4,47,609	73.6%

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.Mahindra Logistics bonus and split history

Ex-date	Event	Price factor	What happened
23 Jul 2025	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.