NSE: MAHLIFE | Series: EQ
-
LTP
314.40
9.20 (3.01 %) -
Open
306.90
305.65 -
High
315.00
307.55 -
Low
305.50
293.10 -
Close
313.80
305.20 -
52W High
579.00
25 Sep, 2024 -
52W Low
290.75
27 Mar, 2025
Upper Circuit: 366.24
Lower Circuit: 244.16
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 306.90 | 315.00 | 305.50 | 314.40 | 313.80 | 8.60 | 2.82 | 579.00 | 290.75 | 678,346 | 21.15 Crore | 19,710 |
| 02 Apr, 2025 | 305.65 | 307.55 | 293.10 | 305.80 | 305.20 | 2.85 | 0.94 | 579.00 | 290.75 | 330,334 | 9.96 Crore | 14,944 |
| 01 Apr, 2025 | 297.60 | 311.00 | 297.10 | 308.80 | 302.35 | 3.30 | 1.1 | 579.00 | 290.75 | 442,549 | 13.46 Crore | 22,770 |
| 28 Mar, 2025 | 317.95 | 321.65 | 297.00 | 298.20 | 299.05 | -16.55 | -5.24 | 579.00 | 290.75 | 916,040 | 28.00 Crore | 35,574 |
| 27 Mar, 2025 | 313.00 | 365.00 | 290.75 | 316.10 | 315.60 | 1.25 | 0.4 | 579.00 | 290.75 | 1,893,378 | 59.83 Crore | 60,385 |
| 26 Mar, 2025 | 326.70 | 328.00 | 311.20 | 312.00 | 314.35 | -12.15 | -3.72 | 579.00 | 300.00 | 407,402 | 12.99 Crore | 19,176 |
| 25 Mar, 2025 | 336.00 | 338.65 | 322.60 | 324.00 | 326.50 | -9.25 | -2.76 | 579.00 | 300.00 | 388,249 | 12.77 Crore | 20,407 |
| 24 Mar, 2025 | 340.00 | 346.05 | 334.15 | 337.00 | 335.75 | -3.60 | -1.06 | 579.00 | 300.00 | 594,787 | 20.25 Crore | 24,619 |
| 21 Mar, 2025 | 327.50 | 344.00 | 324.50 | 338.90 | 339.35 | 10.05 | 3.05 | 579.00 | 300.00 | 1,343,833 | 45.16 Crore | 66,825 |
| 20 Mar, 2025 | 333.50 | 333.50 | 321.50 | 327.60 | 329.30 | 1.85 | 0.56 | 579.00 | 300.00 | 693,210 | 22.74 Crore | 25,277 |
| 19 Mar, 2025 | 318.00 | 348.55 | 317.80 | 330.00 | 327.45 | 16.35 | 5.26 | 579.00 | 300.00 | 8,391,058 | 282.34 Crore | 152,334 |
| 18 Mar, 2025 | 302.05 | 314.00 | 302.05 | 314.00 | 311.10 | 9.75 | 3.24 | 579.00 | 300.00 | 518,795 | 16.08 Crore | 19,900 |
| 17 Mar, 2025 | 309.30 | 311.35 | 300.00 | 300.00 | 301.35 | -7.95 | -2.57 | 579.00 | 300.00 | 281,051 | 8.57 Crore | 19,125 |
| 13 Mar, 2025 | 308.00 | 313.45 | 302.20 | 308.80 | 309.30 | 4.30 | 1.41 | 579.00 | 302.20 | 523,718 | 16.19 Crore | 22,883 |
| 12 Mar, 2025 | 316.00 | 318.00 | 303.55 | 305.00 | 305.00 | -11.05 | -3.5 | 579.00 | 303.00 | 356,340 | 10.99 Crore | 15,970 |
| 11 Mar, 2025 | 315.55 | 319.75 | 309.10 | 319.75 | 316.05 | -5.00 | -1.56 | 579.00 | 303.00 | 394,326 | 12.39 Crore | 26,781 |
| 10 Mar, 2025 | 341.70 | 348.15 | 318.30 | 319.80 | 321.05 | -22.50 | -6.55 | 579.00 | 303.00 | 322,910 | 10.60 Crore | 21,743 |
| 07 Mar, 2025 | 331.10 | 347.30 | 327.75 | 341.50 | 343.55 | 12.60 | 3.81 | 579.00 | 303.00 | 327,309 | 11.18 Crore | 26,269 |
| 06 Mar, 2025 | 325.00 | 332.85 | 320.65 | 331.00 | 330.95 | 8.60 | 2.67 | 579.00 | 303.00 | 250,200 | 8.20 Crore | 21,654 |
| 05 Mar, 2025 | 314.90 | 323.95 | 311.80 | 321.10 | 322.35 | 7.30 | 2.32 | 579.00 | 303.00 | 232,332 | 7.43 Crore | 14,692 |
| 04 Mar, 2025 | 310.05 | 319.70 | 303.50 | 314.00 | 315.05 | 4.40 | 1.42 | 579.00 | 303.00 | 226,228 | 7.09 Crore | 17,623 |