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.

29 Sep 2026

exchange daily bar: O ₹420.10 · H ₹436.40 · L ₹415.80 · C ₹425.70
Open ₹420.10 High ₹436.40 Low ₹415.80 Close ₹424.00 ▲ +0.93% in the session
436.4426.1415.809:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 420.1 · H 421.7 · L 417.6 · C 421.209:20 · O 419.8 · H 420.0 · L 419.0 · C 419.009:25 · O 419.0 · H 421.1 · L 419.0 · C 420.509:32 · O 421.2 · H 421.2 · L 419.4 · C 419.709:35 · O 419.6 · H 419.7 · L 418.9 · C 419.009:40 · O 419.8 · H 420.7 · L 419.0 · C 419.809:45 · O 420.0 · H 420.5 · L 418.6 · C 419.809:50 · O 420.0 · H 420.3 · L 419.5 · C 419.509:55 · O 420.1 · H 421.5 · L 420.1 · C 421.010:00 · O 421.0 · H 421.0 · L 420.0 · C 420.510:06 · O 419.8 · H 420.5 · L 419.4 · C 420.010:10 · O 420.0 · H 420.0 · L 418.4 · C 419.010:15 · O 418.4 · H 419.4 · L 417.7 · C 418.410:20 · O 418.5 · H 418.9 · L 417.1 · C 418.510:25 · O 418.6 · H 420.0 · L 418.0 · C 420.010:30 · O 419.7 · H 419.7 · L 416.6 · C 416.810:35 · O 417.2 · H 418.9 · L 415.8 · C 418.510:40 · O 417.6 · H 419.4 · L 417.3 · C 419.310:46 · O 418.8 · H 419.5 · L 418.6 · C 419.410:50 · O 419.0 · H 420.0 · L 418.7 · C 418.710:55 · O 419.1 · H 420.7 · L 419.1 · C 420.711:00 · O 420.0 · H 420.8 · L 420.0 · C 420.411:05 · O 420.0 · H 420.5 · L 418.1 · C 420.311:10 · O 420.2 · H 422.6 · L 420.2 · C 422.611:15 · O 422.7 · H 423.0 · L 422.1 · C 423.011:20 · O 422.6 · H 423.3 · L 422.3 · C 422.811:25 · O 422.5 · H 423.4 · L 422.5 · C 423.011:30 · O 422.6 · H 425.8 · L 422.6 · C 424.511:35 · O 424.3 · H 424.3 · L 423.3 · C 423.311:41 · O 423.2 · H 424.5 · L 423.2 · C 423.711:45 · O 423.5 · H 427.1 · L 423.5 · C 426.011:51 · O 425.9 · H 427.5 · L 425.0 · C 427.011:55 · O 426.3 · H 434.0 · L 426.1 · C 431.912:00 · O 432.2 · H 432.7 · L 430.2 · C 431.312:05 · O 432.0 · H 433.5 · L 431.2 · C 432.712:10 · O 432.7 · H 433.4 · L 432.2 · C 433.012:15 · O 433.1 · H 436.0 · L 432.8 · C 434.212:20 · O 434.3 · H 435.9 · L 434.0 · C 435.012:25 · O 435.0 · H 436.4 · L 433.0 · C 435.512:30 · O 435.5 · H 435.5 · L 434.0 · C 434.912:35 · O 434.4 · H 435.4 · L 434.0 · C 434.312:40 · O 434.6 · H 435.4 · L 433.0 · C 433.612:45 · O 433.6 · H 435.0 · L 433.3 · C 434.912:50 · O 434.9 · H 435.0 · L 434.1 · C 435.012:55 · O 434.6 · H 435.0 · L 434.0 · C 434.013:00 · O 433.9 · H 435.7 · L 433.7 · C 434.113:05 · O 434.1 · H 435.1 · L 434.1 · C 435.113:10 · O 435.2 · H 435.2 · L 433.2 · C 434.113:15 · O 434.7 · H 434.7 · L 434.0 · C 434.013:20 · O 434.0 · H 434.7 · L 433.7 · C 434.413:25 · O 434.2 · H 434.5 · L 433.2 · C 433.913:30 · O 433.9 · H 433.9 · L 432.1 · C 432.613:35 · O 432.2 · H 432.6 · L 431.5 · C 432.313:40 · O 432.1 · H 432.5 · L 431.5 · C 432.513:45 · O 432.1 · H 433.8 · L 432.0 · C 433.613:50 · O 433.7 · H 434.3 · L 433.1 · C 433.513:55 · O 433.6 · H 434.0 · L 432.3 · C 433.914:00 · O 434.0 · H 434.0 · L 432.5 · C 433.014:05 · O 432.1 · H 433.0 · L 431.7 · C 433.014:10 · O 432.9 · H 433.0 · L 431.8 · C 432.214:15 · O 432.7 · H 433.7 · L 432.2 · C 433.514:20 · O 433.3 · H 434.0 · L 432.5 · C 433.014:25 · O 432.1 · H 433.0 · L 426.8 · C 428.314:30 · O 428.5 · H 429.0 · L 427.7 · C 428.614:35 · O 428.6 · H 428.8 · L 427.6 · C 428.814:40 · O 428.8 · H 429.0 · L 428.1 · C 429.014:45 · O 428.5 · H 429.0 · L 427.6 · C 429.014:50 · O 428.6 · H 429.0 · L 428.1 · C 428.914:55 · O 428.3 · H 428.5 · L 427.5 · C 427.615:00 · O 427.7 · H 427.7 · L 426.1 · C 426.915:05 · O 426.9 · H 427.7 · L 426.4 · C 426.415:10 · O 427.0 · H 427.2 · L 426.4 · C 426.915:15 · O 426.5 · H 427.7 · L 426.3 · C 426.615:20 · O 426.3 · H 427.3 · L 425.5 · C 425.515:25 · O 425.5 · H 425.5 · L 424.0 · C 424.015:30 · O 424.0 · H 424.0 · L 424.0 · C 424.0
436.4426.1415.809:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 420.1 · H 421.7 · L 417.6 · C 420.509:30 · O 421.2 · H 421.2 · L 418.9 · C 419.809:45 · O 420.0 · H 421.5 · L 418.6 · C 421.010:00 · O 421.0 · H 421.0 · L 418.4 · C 419.010:15 · O 418.4 · H 420.0 · L 417.1 · C 420.010:30 · O 419.7 · H 419.7 · L 415.8 · C 419.310:45 · O 418.8 · H 420.7 · L 418.6 · C 420.711:00 · O 420.0 · H 422.6 · L 418.1 · C 422.611:15 · O 422.7 · H 423.4 · L 422.1 · C 423.011:30 · O 422.6 · H 425.8 · L 422.6 · C 423.711:45 · O 423.5 · H 434.0 · L 423.5 · C 431.912:00 · O 432.2 · H 433.5 · L 430.2 · C 433.012:15 · O 433.1 · H 436.4 · L 432.8 · C 435.512:30 · O 435.5 · H 435.5 · L 433.0 · C 433.612:45 · O 433.6 · H 435.0 · L 433.3 · C 434.013:00 · O 433.9 · H 435.7 · L 433.2 · C 434.113:15 · O 434.7 · H 434.7 · L 433.2 · C 433.913:30 · O 433.9 · H 433.9 · L 431.5 · C 432.513:45 · O 432.1 · H 434.3 · L 432.0 · C 433.914:00 · O 434.0 · H 434.0 · L 431.7 · C 432.214:15 · O 432.7 · H 434.0 · L 426.8 · C 428.314:30 · O 428.5 · H 429.0 · L 427.6 · C 429.014:45 · O 428.5 · H 429.0 · L 427.5 · C 427.615:00 · O 427.7 · H 427.7 · L 426.1 · C 426.915:15 · O 426.5 · H 427.7 · L 424.0 · C 424.015:30 · O 424.0 · H 424.0 · L 424.0 · C 424.0

76 five-minute candles · 26 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

76 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹420.10 ₹421.70 ₹417.60 ₹421.20 — 11,052
09:20 ₹419.80 ₹420.00 ₹418.95 ₹418.95 -0.53% 1,548
09:25 ₹419.00 ₹421.10 ₹419.00 ₹420.45 +0.36% 3,616
09:32 ₹421.20 ₹421.20 ₹419.35 ₹419.70 -0.18% 544
09:35 ₹419.55 ₹419.65 ₹418.85 ₹419.00 -0.17% 673
09:40 ₹419.80 ₹420.70 ₹419.00 ₹419.75 +0.18% 2,625
09:45 ₹420.00 ₹420.45 ₹418.60 ₹419.75 +0.00% 1,314
09:50 ₹420.00 ₹420.25 ₹419.45 ₹419.45 -0.07% 756
09:55 ₹420.05 ₹421.50 ₹420.05 ₹421.00 +0.37% 4,293
10:00 ₹421.00 ₹421.00 ₹420.00 ₹420.50 -0.12% 384
10:06 ₹419.75 ₹420.50 ₹419.40 ₹419.95 -0.13% 1,998
10:10 ₹419.95 ₹419.95 ₹418.35 ₹418.95 -0.24% 2,688
10:15 ₹418.40 ₹419.40 ₹417.70 ₹418.40 -0.13% 6,321
10:20 ₹418.45 ₹418.90 ₹417.05 ₹418.50 +0.02% 5,820
10:25 ₹418.60 ₹420.00 ₹418.00 ₹420.00 +0.36% 7,718
10:30 ₹419.70 ₹419.70 ₹416.55 ₹416.80 -0.76% 1,979
10:35 ₹417.15 ₹418.85 ₹415.80 ₹418.50 +0.41% 2,921
10:40 ₹417.60 ₹419.40 ₹417.30 ₹419.30 +0.19% 6,028
10:46 ₹418.75 ₹419.45 ₹418.60 ₹419.40 +0.02% 407
10:50 ₹418.95 ₹420.00 ₹418.65 ₹418.65 -0.18% 1,098
10:55 ₹419.10 ₹420.65 ₹419.10 ₹420.65 +0.48% 1,557
11:00 ₹419.95 ₹420.80 ₹419.95 ₹420.40 -0.06% 2,583
11:05 ₹420.00 ₹420.50 ₹418.05 ₹420.25 -0.04% 5,831
11:10 ₹420.20 ₹422.55 ₹420.20 ₹422.55 +0.55% 6,461
11:15 ₹422.70 ₹423.00 ₹422.05 ₹423.00 +0.11% 952
11:20 ₹422.55 ₹423.30 ₹422.30 ₹422.80 -0.05% 2,301
11:25 ₹422.45 ₹423.40 ₹422.45 ₹422.95 +0.04% 1,303
11:30 ₹422.60 ₹425.75 ₹422.60 ₹424.50 +0.37% 7,605
11:35 ₹424.25 ₹424.25 ₹423.25 ₹423.25 -0.29% 131
11:41 ₹423.20 ₹424.45 ₹423.20 ₹423.65 +0.09% 454
11:45 ₹423.50 ₹427.05 ₹423.50 ₹425.95 +0.54% 16,534
11:51 ₹425.90 ₹427.45 ₹425.00 ₹427.00 +0.25% 4,452
11:55 ₹426.30 ₹434.00 ₹426.05 ₹431.85 +1.14% 37,509
12:00 ₹432.15 ₹432.70 ₹430.15 ₹431.25 -0.14% 18,442
12:05 ₹432.00 ₹433.50 ₹431.15 ₹432.65 +0.32% 14,666
12:10 ₹432.65 ₹433.40 ₹432.15 ₹433.00 +0.08% 9,062
12:15 ₹433.10 ₹436.00 ₹432.80 ₹434.20 +0.28% 35,728
12:20 ₹434.30 ₹435.90 ₹433.95 ₹435.00 +0.18% 15,279
12:25 ₹435.00 ₹436.40 ₹432.95 ₹435.50 +0.11% 13,655
12:30 ₹435.50 ₹435.50 ₹434.00 ₹434.90 -0.14% 2,813
12:35 ₹434.35 ₹435.40 ₹434.00 ₹434.25 -0.15% 3,661
12:40 ₹434.55 ₹435.35 ₹432.95 ₹433.60 -0.15% 9,731
12:45 ₹433.60 ₹435.00 ₹433.30 ₹434.90 +0.30% 7,533
12:50 ₹434.90 ₹435.00 ₹434.10 ₹435.00 +0.02% 4,800
12:55 ₹434.55 ₹435.00 ₹434.00 ₹434.00 -0.23% 4,448
13:00 ₹433.90 ₹435.65 ₹433.65 ₹434.05 +0.01% 10,647
13:05 ₹434.05 ₹435.10 ₹434.05 ₹435.10 +0.24% 2,658
13:10 ₹435.15 ₹435.15 ₹433.15 ₹434.10 -0.23% 10,783
13:15 ₹434.65 ₹434.65 ₹433.95 ₹434.00 -0.02% 15,904
13:20 ₹434.00 ₹434.70 ₹433.70 ₹434.35 +0.08% 8,802
13:25 ₹434.15 ₹434.50 ₹433.20 ₹433.90 -0.10% 5,028
13:30 ₹433.85 ₹433.90 ₹432.05 ₹432.60 -0.30% 4,413
13:35 ₹432.20 ₹432.55 ₹431.50 ₹432.25 -0.08% 5,066
13:40 ₹432.05 ₹432.45 ₹431.50 ₹432.45 +0.05% 3,338
13:45 ₹432.05 ₹433.80 ₹431.95 ₹433.55 +0.25% 9,621
13:50 ₹433.70 ₹434.30 ₹433.10 ₹433.50 -0.01% 2,400
13:55 ₹433.60 ₹434.00 ₹432.30 ₹433.90 +0.09% 7,417
14:00 ₹434.00 ₹434.00 ₹432.45 ₹432.95 -0.22% 1,577
14:05 ₹432.05 ₹432.95 ₹431.65 ₹432.95 +0.00% 5,526
14:10 ₹432.90 ₹433.00 ₹431.80 ₹432.20 -0.17% 1,830
14:15 ₹432.70 ₹433.70 ₹432.20 ₹433.50 +0.30% 10,177
14:20 ₹433.30 ₹434.00 ₹432.50 ₹433.00 -0.12% 3,830
14:25 ₹432.10 ₹433.00 ₹426.80 ₹428.25 -1.10% 33,410
14:30 ₹428.50 ₹429.00 ₹427.70 ₹428.55 +0.07% 16,124
14:35 ₹428.60 ₹428.80 ₹427.55 ₹428.75 +0.05% 3,676
14:40 ₹428.75 ₹429.00 ₹428.05 ₹428.95 +0.05% 1,732
14:45 ₹428.50 ₹429.00 ₹427.60 ₹429.00 +0.01% 2,099
14:50 ₹428.55 ₹429.00 ₹428.05 ₹428.90 -0.02% 1,429
14:55 ₹428.30 ₹428.50 ₹427.50 ₹427.60 -0.30% 2,944
15:00 ₹427.70 ₹427.70 ₹426.05 ₹426.90 -0.16% 12,683
15:05 ₹426.90 ₹427.70 ₹426.35 ₹426.35 -0.13% 5,346
15:10 ₹427.00 ₹427.15 ₹426.35 ₹426.85 +0.12% 1,949
15:15 ₹426.50 ₹427.70 ₹426.25 ₹426.55 -0.07% 3,917
15:20 ₹426.30 ₹427.25 ₹425.50 ₹425.50 -0.25% 3,723
15:25 ₹425.45 ₹425.45 ₹424.00 ₹424.00 -0.35% 8,113
15:30 ₹424.00 ₹424.00 ₹424.00 ₹424.00 +0.00% 6