Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,603.05 -0.76% NIFTY BANK 55,055.55 -0.13% NIFTY IT 27,757.80 -1.34% NIFTY MIDCAP 100 59,382.60 -0.63% NIFTY SMALLCAP 100 19,506.95 +0.30% NIFTY AUTO 25,138.90 -1.58% NIFTY PHARMA 26,436.55 -0.43% NIFTY FMCG 44,800.85 -0.89%
Closed Close 7 Oct

← MAHLOG

Mahindra Logistics Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

28 Sep 2026

exchange daily bar: O ₹420.15 · H ₹433.90 · L ₹416.65 · C ₹421.80
Open ₹420.50 High ₹433.90 Low ₹416.65 Close ₹422.05 ▲ +0.37% in the session
433.9425.3416.709:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 420.5 · H 422.4 · L 416.7 · C 419.709:20 · O 419.6 · H 426.5 · L 418.6 · C 426.509:25 · O 427.8 · H 429.9 · L 425.7 · C 426.309:30 · O 426.5 · H 432.0 · L 426.5 · C 428.909:35 · O 428.9 · H 430.0 · L 428.0 · C 429.209:40 · O 429.2 · H 431.1 · L 426.4 · C 427.909:45 · O 427.1 · H 429.0 · L 427.1 · C 428.509:50 · O 428.2 · H 428.9 · L 426.4 · C 427.109:55 · O 426.8 · H 427.9 · L 426.2 · C 427.410:00 · O 427.4 · H 428.9 · L 426.8 · C 427.710:05 · O 427.8 · H 430.9 · L 427.5 · C 430.010:10 · O 431.3 · H 433.9 · L 430.3 · C 430.910:15 · O 431.5 · H 431.5 · L 428.4 · C 428.510:20 · O 429.1 · H 429.1 · L 425.8 · C 426.010:25 · O 426.2 · H 427.5 · L 425.0 · C 426.110:30 · O 427.3 · H 429.0 · L 427.3 · C 429.010:35 · O 429.0 · H 429.7 · L 426.8 · C 427.610:40 · O 427.6 · H 428.0 · L 427.1 · C 427.910:45 · O 427.9 · H 428.2 · L 427.3 · C 427.510:50 · O 427.4 · H 429.2 · L 427.0 · C 429.210:55 · O 429.1 · H 429.3 · L 428.4 · C 428.411:00 · O 428.4 · H 428.4 · L 427.6 · C 427.611:05 · O 427.9 · H 428.5 · L 427.1 · C 427.711:10 · O 427.7 · H 429.7 · L 427.7 · C 429.011:15 · O 429.1 · H 430.4 · L 428.2 · C 430.411:20 · O 430.2 · H 431.8 · L 429.5 · C 431.011:25 · O 430.6 · H 433.0 · L 430.6 · C 431.611:30 · O 432.2 · H 433.9 · L 432.2 · C 433.011:35 · O 432.5 · H 433.8 · L 431.2 · C 433.011:40 · O 433.1 · H 433.1 · L 430.6 · C 431.011:45 · O 431.0 · H 431.3 · L 430.3 · C 430.311:50 · O 430.5 · H 431.1 · L 429.5 · C 429.811:55 · O 429.8 · H 430.3 · L 425.5 · C 426.312:00 · O 426.3 · H 426.3 · L 424.2 · C 425.512:05 · O 425.5 · H 426.0 · L 424.8 · C 424.812:10 · O 424.5 · H 426.9 · L 424.5 · C 426.212:15 · O 426.0 · H 426.3 · L 425.5 · C 426.212:20 · O 426.2 · H 426.3 · L 425.2 · C 425.712:25 · O 426.0 · H 426.0 · L 425.6 · C 426.012:30 · O 426.0 · H 426.2 · L 425.0 · C 425.612:35 · O 425.4 · H 425.8 · L 424.7 · C 425.412:40 · O 425.6 · H 425.9 · L 424.7 · C 425.512:45 · O 425.5 · H 426.5 · L 425.1 · C 425.112:50 · O 425.6 · H 426.3 · L 425.1 · C 425.712:55 · O 425.7 · H 426.3 · L 425.4 · C 425.413:00 · O 425.9 · H 427.0 · L 425.4 · C 426.813:05 · O 426.4 · H 427.0 · L 426.3 · C 427.013:10 · O 427.0 · H 427.0 · L 426.2 · C 426.213:15 · O 426.2 · H 426.4 · L 425.3 · C 425.413:20 · O 425.8 · H 425.8 · L 425.4 · C 425.813:25 · O 425.8 · H 426.7 · L 425.5 · C 426.713:30 · O 427.5 · H 427.5 · L 425.9 · C 426.113:35 · O 426.0 · H 426.5 · L 425.5 · C 426.513:40 · O 426.5 · H 427.0 · L 426.1 · C 426.513:45 · O 426.5 · H 427.0 · L 425.5 · C 426.313:50 · O 426.4 · H 426.4 · L 425.3 · C 426.113:55 · O 426.3 · H 426.3 · L 423.0 · C 423.314:00 · O 423.4 · H 423.8 · L 422.1 · C 423.814:05 · O 424.0 · H 425.4 · L 423.6 · C 424.414:10 · O 424.4 · H 425.1 · L 424.4 · C 424.714:15 · O 424.7 · H 424.7 · L 424.2 · C 424.214:20 · O 424.2 · H 424.4 · L 421.1 · C 421.314:25 · O 421.1 · H 422.5 · L 421.1 · C 422.414:30 · O 422.4 · H 422.5 · L 421.4 · C 421.914:35 · O 421.9 · H 422.3 · L 421.1 · C 421.414:40 · O 421.1 · H 422.0 · L 421.1 · C 422.014:45 · O 421.9 · H 422.8 · L 421.8 · C 422.514:50 · O 422.3 · H 423.4 · L 421.8 · C 422.514:55 · O 422.4 · H 423.0 · L 422.4 · C 422.615:00 · O 421.6 · H 422.9 · L 421.3 · C 422.015:05 · O 422.0 · H 422.5 · L 421.5 · C 421.815:10 · O 421.5 · H 423.3 · L 421.1 · C 422.515:15 · O 422.5 · H 422.7 · L 421.2 · C 421.915:20 · O 422.5 · H 422.5 · L 421.1 · C 421.615:25 · O 421.8 · H 422.1 · L 420.9 · C 422.1
433.9425.3416.709:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 420.5 · H 429.9 · L 416.7 · C 426.309:30 · O 426.5 · H 432.0 · L 426.4 · C 427.909:45 · O 427.1 · H 429.0 · L 426.2 · C 427.410:00 · O 427.4 · H 433.9 · L 426.8 · C 430.910:15 · O 431.5 · H 431.5 · L 425.0 · C 426.110:30 · O 427.3 · H 429.7 · L 426.8 · C 427.910:45 · O 427.9 · H 429.3 · L 427.0 · C 428.411:00 · O 428.4 · H 429.7 · L 427.1 · C 429.011:15 · O 429.1 · H 433.0 · L 428.2 · C 431.611:30 · O 432.2 · H 433.9 · L 430.6 · C 431.011:45 · O 431.0 · H 431.3 · L 425.5 · C 426.312:00 · O 426.3 · H 426.9 · L 424.2 · C 426.212:15 · O 426.0 · H 426.3 · L 425.2 · C 426.012:30 · O 426.0 · H 426.2 · L 424.7 · C 425.512:45 · O 425.5 · H 426.5 · L 425.1 · C 425.413:00 · O 425.9 · H 427.0 · L 425.4 · C 426.213:15 · O 426.2 · H 426.7 · L 425.3 · C 426.713:30 · O 427.5 · H 427.5 · L 425.5 · C 426.513:45 · O 426.5 · H 427.0 · L 423.0 · C 423.314:00 · O 423.4 · H 425.4 · L 422.1 · C 424.714:15 · O 424.7 · H 424.7 · L 421.1 · C 422.414:30 · O 422.4 · H 422.5 · L 421.1 · C 422.014:45 · O 421.9 · H 423.4 · L 421.8 · C 422.615:00 · O 421.6 · H 423.3 · L 421.1 · C 422.515:15 · O 422.5 · H 422.7 · L 420.9 · C 422.1

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹420.50 ₹422.35 ₹416.65 ₹419.65 — 16,858
09:20 ₹419.60 ₹426.50 ₹418.60 ₹426.50 +1.63% 12,210
09:25 ₹427.80 ₹429.90 ₹425.65 ₹426.25 -0.06% 28,542
09:30 ₹426.50 ₹431.95 ₹426.50 ₹428.85 +0.61% 39,326
09:35 ₹428.85 ₹430.00 ₹428.00 ₹429.15 +0.07% 7,706
09:40 ₹429.20 ₹431.10 ₹426.40 ₹427.90 -0.29% 17,713
09:45 ₹427.10 ₹429.00 ₹427.10 ₹428.50 +0.14% 3,378
09:50 ₹428.20 ₹428.90 ₹426.40 ₹427.10 -0.33% 5,712
09:55 ₹426.75 ₹427.90 ₹426.20 ₹427.40 +0.07% 5,659
10:00 ₹427.40 ₹428.90 ₹426.80 ₹427.70 +0.07% 7,455
10:05 ₹427.75 ₹430.85 ₹427.45 ₹430.00 +0.54% 17,441
10:10 ₹431.30 ₹433.90 ₹430.25 ₹430.85 +0.20% 43,011
10:15 ₹431.50 ₹431.50 ₹428.35 ₹428.50 -0.55% 9,542
10:20 ₹429.05 ₹429.05 ₹425.75 ₹426.00 -0.58% 4,826
10:25 ₹426.15 ₹427.50 ₹425.00 ₹426.10 +0.02% 6,077
10:30 ₹427.25 ₹428.95 ₹427.25 ₹428.95 +0.67% 5,540
10:35 ₹428.95 ₹429.65 ₹426.80 ₹427.60 -0.31% 5,076
10:40 ₹427.55 ₹427.95 ₹427.05 ₹427.90 +0.07% 2,871
10:45 ₹427.90 ₹428.20 ₹427.30 ₹427.45 -0.11% 2,271
10:50 ₹427.40 ₹429.20 ₹427.00 ₹429.20 +0.41% 2,114
10:55 ₹429.10 ₹429.25 ₹428.35 ₹428.35 -0.20% 2,250
11:00 ₹428.35 ₹428.35 ₹427.55 ₹427.60 -0.18% 2,214
11:05 ₹427.90 ₹428.45 ₹427.10 ₹427.70 +0.02% 1,756
11:10 ₹427.65 ₹429.65 ₹427.65 ₹428.95 +0.29% 6,411
11:15 ₹429.05 ₹430.35 ₹428.20 ₹430.35 +0.33% 3,654
11:20 ₹430.20 ₹431.80 ₹429.50 ₹431.00 +0.15% 9,576
11:25 ₹430.60 ₹433.00 ₹430.60 ₹431.55 +0.13% 10,276
11:30 ₹432.15 ₹433.90 ₹432.15 ₹432.95 +0.32% 7,792
11:35 ₹432.50 ₹433.75 ₹431.15 ₹432.95 +0.00% 17,137
11:40 ₹433.10 ₹433.10 ₹430.60 ₹430.95 -0.46% 5,325
11:45 ₹431.00 ₹431.30 ₹430.30 ₹430.30 -0.15% 2,292
11:50 ₹430.50 ₹431.05 ₹429.50 ₹429.80 -0.12% 2,550
11:55 ₹429.80 ₹430.30 ₹425.45 ₹426.30 -0.81% 20,183
12:00 ₹426.25 ₹426.25 ₹424.20 ₹425.45 -0.20% 17,406
12:05 ₹425.45 ₹425.95 ₹424.80 ₹424.80 -0.15% 1,414
12:10 ₹424.45 ₹426.90 ₹424.45 ₹426.15 +0.32% 7,491
12:15 ₹426.00 ₹426.25 ₹425.50 ₹426.15 +0.00% 2,305
12:20 ₹426.15 ₹426.25 ₹425.15 ₹425.65 -0.12% 1,221
12:25 ₹425.95 ₹426.00 ₹425.55 ₹425.95 +0.07% 594
12:30 ₹425.95 ₹426.15 ₹425.00 ₹425.60 -0.08% 2,044
12:35 ₹425.40 ₹425.80 ₹424.65 ₹425.40 -0.05% 1,552
12:40 ₹425.60 ₹425.85 ₹424.70 ₹425.50 +0.02% 1,461
12:45 ₹425.50 ₹426.50 ₹425.05 ₹425.10 -0.09% 2,549
12:50 ₹425.55 ₹426.30 ₹425.10 ₹425.70 +0.14% 1,547
12:55 ₹425.65 ₹426.30 ₹425.40 ₹425.40 -0.07% 911
13:00 ₹425.85 ₹427.00 ₹425.40 ₹426.75 +0.32% 6,189
13:05 ₹426.40 ₹427.00 ₹426.25 ₹426.95 +0.05% 5,210
13:10 ₹426.95 ₹427.00 ₹426.20 ₹426.20 -0.18% 5,048
13:15 ₹426.20 ₹426.40 ₹425.30 ₹425.40 -0.19% 1,745
13:20 ₹425.80 ₹425.80 ₹425.40 ₹425.75 +0.08% 804
13:25 ₹425.75 ₹426.65 ₹425.45 ₹426.65 +0.21% 811
13:30 ₹427.45 ₹427.45 ₹425.90 ₹426.10 -0.13% 3,570
13:35 ₹426.00 ₹426.50 ₹425.45 ₹426.45 +0.08% 1,518
13:40 ₹426.50 ₹427.00 ₹426.10 ₹426.50 +0.01% 1,777
13:45 ₹426.50 ₹427.00 ₹425.50 ₹426.25 -0.06% 2,600
13:50 ₹426.35 ₹426.35 ₹425.30 ₹426.05 -0.05% 1,845
13:55 ₹426.25 ₹426.25 ₹422.95 ₹423.25 -0.66% 11,961
14:00 ₹423.35 ₹423.80 ₹422.10 ₹423.80 +0.13% 1,667
14:05 ₹424.00 ₹425.40 ₹423.55 ₹424.40 +0.14% 12,242
14:10 ₹424.40 ₹425.05 ₹424.40 ₹424.70 +0.07% 523
14:15 ₹424.65 ₹424.70 ₹424.15 ₹424.15 -0.13% 1,999
14:20 ₹424.15 ₹424.40 ₹421.05 ₹421.30 -0.67% 6,283
14:25 ₹421.05 ₹422.45 ₹421.05 ₹422.40 +0.26% 3,715
14:30 ₹422.35 ₹422.50 ₹421.40 ₹421.90 -0.12% 2,499
14:35 ₹421.90 ₹422.30 ₹421.10 ₹421.40 -0.12% 1,693
14:40 ₹421.10 ₹422.00 ₹421.10 ₹422.00 +0.14% 2,731
14:45 ₹421.85 ₹422.75 ₹421.75 ₹422.50 +0.12% 923
14:50 ₹422.25 ₹423.35 ₹421.80 ₹422.45 -0.01% 2,561
14:55 ₹422.40 ₹422.95 ₹422.35 ₹422.60 +0.04% 1,268
15:00 ₹421.60 ₹422.90 ₹421.30 ₹422.00 -0.14% 6,703
15:05 ₹421.95 ₹422.50 ₹421.45 ₹421.80 -0.05% 2,051
15:10 ₹421.50 ₹423.25 ₹421.05 ₹422.45 +0.15% 5,158
15:15 ₹422.50 ₹422.65 ₹421.15 ₹421.85 -0.14% 5,756
15:20 ₹422.50 ₹422.50 ₹421.05 ₹421.60 -0.06% 3,201
15:25 ₹421.75 ₹422.05 ₹420.90 ₹422.05 +0.11% 6,964