NSE: MAHLOG | Series: EQ
-
LTP
374.55
-6.00 (-1.58 %) -
Open
381.05
377.05 -
High
382.45
386.00 -
Low
373.65
375.75 -
Close
375.10
380.55 -
52W High
512.65
25 Sep, 2024 -
52W Low
373.65
20 Dec, 2024
Upper Circuit: 456.66
Lower Circuit: 304.44
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 381.05 | 382.45 | 373.65 | 374.55 | 375.10 | -5.45 | -1.43 | 512.65 | 373.65 | 100,728 | 3.81 Crore | 10,002 |
| 19 Dec, 2024 | 377.05 | 386.00 | 375.75 | 380.00 | 380.55 | -3.60 | -0.94 | 512.65 | 375.35 | 69,442 | 2.63 Crore | 5,166 |
| 18 Dec, 2024 | 386.00 | 388.10 | 381.90 | 383.00 | 384.15 | -0.55 | -0.14 | 512.65 | 375.35 | 77,922 | 3.00 Crore | 6,805 |
| 17 Dec, 2024 | 389.05 | 392.70 | 383.05 | 383.90 | 384.70 | -4.35 | -1.12 | 512.65 | 375.35 | 115,594 | 4.48 Crore | 8,845 |
| 16 Dec, 2024 | 387.05 | 392.10 | 385.95 | 390.00 | 389.05 | 2.00 | 0.52 | 512.65 | 375.35 | 131,021 | 5.10 Crore | 9,920 |
| 13 Dec, 2024 | 382.60 | 388.00 | 375.35 | 386.50 | 387.05 | 4.40 | 1.15 | 512.65 | 375.35 | 170,360 | 6.52 Crore | 9,593 |
| 12 Dec, 2024 | 388.40 | 388.95 | 381.20 | 382.95 | 382.65 | -5.75 | -1.48 | 512.65 | 379.00 | 179,118 | 6.86 Crore | 13,529 |
| 11 Dec, 2024 | 383.00 | 392.00 | 383.00 | 387.55 | 388.40 | 7.85 | 2.06 | 512.65 | 379.00 | 298,220 | 11.55 Crore | 15,360 |
| 10 Dec, 2024 | 387.05 | 387.05 | 379.00 | 382.40 | 380.55 | -6.50 | -1.68 | 512.65 | 379.00 | 321,453 | 12.28 Crore | 16,842 |
| 09 Dec, 2024 | 389.05 | 396.45 | 383.95 | 385.00 | 387.05 | -1.05 | -0.27 | 512.65 | 381.10 | 433,834 | 16.91 Crore | 26,115 |
| 06 Dec, 2024 | 385.00 | 394.00 | 383.60 | 389.00 | 388.10 | 2.50 | 0.65 | 512.65 | 381.10 | 379,830 | 14.80 Crore | 23,355 |
| 05 Dec, 2024 | 390.80 | 391.30 | 384.00 | 386.00 | 385.60 | -4.55 | -1.17 | 512.65 | 381.10 | 144,512 | 5.59 Crore | 10,003 |
| 04 Dec, 2024 | 392.00 | 395.80 | 387.00 | 389.50 | 390.15 | 1.15 | 0.3 | 512.65 | 381.10 | 211,487 | 8.29 Crore | 16,750 |
| 03 Dec, 2024 | 386.05 | 391.00 | 384.20 | 388.55 | 389.00 | 3.90 | 1.01 | 512.65 | 381.10 | 149,347 | 5.81 Crore | 14,795 |
| 02 Dec, 2024 | 385.00 | 389.45 | 381.55 | 384.20 | 385.10 | 2.20 | 0.57 | 512.65 | 381.10 | 157,450 | 6.07 Crore | 10,287 |
| 29 Nov, 2024 | 387.80 | 389.90 | 381.10 | 381.10 | 382.90 | -4.90 | -1.26 | 512.65 | 381.10 | 221,611 | 8.51 Crore | 14,703 |
| 28 Nov, 2024 | 385.25 | 394.00 | 385.25 | 388.00 | 387.80 | 2.80 | 0.73 | 512.65 | 382.10 | 99,976 | 3.89 Crore | 7,857 |
| 27 Nov, 2024 | 390.85 | 393.90 | 382.10 | 384.10 | 385.00 | -4.30 | -1.1 | 512.65 | 382.10 | 280,802 | 10.86 Crore | 17,629 |
| 26 Nov, 2024 | 390.95 | 396.40 | 388.00 | 389.90 | 389.30 | -0.80 | -0.21 | 512.65 | 386.40 | 116,961 | 4.57 Crore | 8,026 |
| 25 Nov, 2024 | 394.65 | 400.40 | 389.05 | 391.00 | 390.10 | 1.30 | 0.33 | 512.65 | 386.40 | 103,327 | 4.07 Crore | 6,992 |