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.

30 Sep 2026

exchange daily bar: O ₹427.00 · H ₹439.75 · L ₹423.25 · C ₹435.85
Open ₹428.00 High ₹439.75 Low ₹423.25 Close ₹433.80 ▲ +1.36% in the session
439.8431.5423.309:1510:0011:0013:0014:0015:0015:2509:15 · O 428.0 · H 431.7 · L 428.0 · C 430.109:20 · O 430.0 · H 431.0 · L 429.4 · C 430.109:25 · O 431.0 · H 431.0 · L 428.8 · C 428.809:30 · O 428.1 · H 429.0 · L 425.3 · C 425.509:35 · O 425.5 · H 426.1 · L 423.3 · C 426.109:40 · O 425.4 · H 426.2 · L 424.6 · C 425.109:45 · O 425.7 · H 427.0 · L 425.7 · C 426.809:50 · O 426.1 · H 426.5 · L 425.8 · C 426.509:55 · O 426.5 · H 427.0 · L 426.3 · C 427.010:00 · O 427.0 · H 428.9 · L 427.0 · C 428.410:05 · O 428.4 · H 430.4 · L 427.6 · C 430.210:10 · O 430.4 · H 435.0 · L 429.6 · C 433.410:15 · O 433.7 · H 433.7 · L 432.0 · C 433.010:20 · O 433.5 · H 433.9 · L 431.8 · C 433.510:25 · O 433.4 · H 433.5 · L 432.0 · C 432.410:30 · O 431.7 · H 432.4 · L 431.6 · C 431.610:35 · O 432.0 · H 432.5 · L 431.6 · C 432.510:40 · O 432.7 · H 433.0 · L 431.3 · C 431.810:45 · O 431.0 · H 431.7 · L 431.0 · C 431.710:50 · O 431.8 · H 432.0 · L 431.3 · C 431.410:55 · O 431.3 · H 431.5 · L 430.3 · C 430.411:00 · O 430.8 · H 431.9 · L 430.3 · C 431.011:05 · O 431.0 · H 431.1 · L 430.3 · C 431.011:11 · O 430.6 · H 430.9 · L 429.0 · C 430.511:15 · O 430.0 · H 430.4 · L 429.8 · C 430.211:20 · O 430.3 · H 431.6 · L 430.0 · C 430.911:25 · O 431.0 · H 431.4 · L 430.0 · C 430.811:30 · O 430.9 · H 431.4 · L 430.6 · C 431.411:35 · O 431.4 · H 431.4 · L 430.5 · C 430.911:41 · O 430.5 · H 430.8 · L 430.4 · C 430.711:45 · O 430.7 · H 432.4 · L 430.0 · C 432.411:50 · O 432.4 · H 432.8 · L 431.3 · C 432.811:56 · O 432.8 · H 432.8 · L 432.2 · C 432.312:01 · O 432.2 · H 432.7 · L 431.1 · C 432.512:05 · O 431.9 · H 433.1 · L 431.9 · C 432.312:10 · O 432.8 · H 432.9 · L 431.7 · C 432.212:16 · O 432.0 · H 432.6 · L 431.9 · C 432.512:20 · O 432.6 · H 434.0 · L 432.6 · C 433.512:25 · O 433.8 · H 434.0 · L 433.3 · C 433.312:30 · O 433.3 · H 437.8 · L 433.3 · C 437.012:35 · O 437.5 · H 438.0 · L 435.2 · C 435.312:40 · O 435.7 · H 435.7 · L 433.6 · C 434.212:45 · O 434.4 · H 434.9 · L 434.2 · C 434.312:50 · O 434.7 · H 436.0 · L 434.1 · C 435.712:55 · O 435.7 · H 435.8 · L 435.2 · C 435.313:00 · O 435.3 · H 437.5 · L 435.3 · C 437.213:05 · O 436.7 · H 438.8 · L 436.4 · C 438.813:10 · O 438.8 · H 438.9 · L 438.0 · C 438.013:15 · O 438.0 · H 438.4 · L 437.7 · C 438.013:20 · O 437.9 · H 438.9 · L 437.5 · C 438.913:25 · O 438.9 · H 439.8 · L 437.9 · C 438.913:30 · O 439.2 · H 439.2 · L 438.0 · C 438.513:35 · O 438.5 · H 438.6 · L 437.8 · C 438.413:40 · O 438.0 · H 438.0 · L 437.0 · C 437.513:45 · O 437.2 · H 437.3 · L 435.3 · C 437.013:50 · O 436.8 · H 437.0 · L 436.4 · C 436.413:55 · O 436.8 · H 437.5 · L 436.3 · C 436.414:00 · O 437.1 · H 437.1 · L 436.0 · C 436.114:05 · O 436.5 · H 437.1 · L 436.2 · C 436.614:10 · O 436.6 · H 437.2 · L 435.0 · C 436.114:15 · O 436.1 · H 436.3 · L 435.0 · C 435.214:20 · O 434.9 · H 435.0 · L 434.6 · C 435.014:25 · O 435.2 · H 437.9 · L 434.9 · C 436.214:30 · O 436.3 · H 437.5 · L 436.0 · C 437.014:35 · O 437.0 · H 437.8 · L 436.4 · C 436.514:40 · O 436.5 · H 437.0 · L 434.7 · C 435.014:45 · O 435.2 · H 436.5 · L 435.2 · C 436.114:50 · O 436.0 · H 436.0 · L 435.5 · C 435.714:55 · O 436.0 · H 438.8 · L 435.6 · C 438.315:00 · O 438.3 · H 438.3 · L 436.6 · C 437.015:05 · O 436.9 · H 436.9 · L 435.0 · C 435.115:10 · O 435.5 · H 436.0 · L 434.5 · C 434.715:15 · O 435.0 · H 435.4 · L 434.7 · C 434.915:20 · O 434.8 · H 434.8 · L 434.0 · C 434.015:25 · O 434.3 · H 434.8 · L 433.0 · C 433.8
439.8431.5423.309:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 428.0 · H 431.7 · L 428.0 · C 428.809:30 · O 428.1 · H 429.0 · L 423.3 · C 425.109:45 · O 425.7 · H 427.0 · L 425.7 · C 427.010:00 · O 427.0 · H 435.0 · L 427.0 · C 433.410:15 · O 433.7 · H 433.9 · L 431.8 · C 432.410:30 · O 431.7 · H 433.0 · L 431.3 · C 431.810:45 · O 431.0 · H 432.0 · L 430.3 · C 430.411:00 · O 430.8 · H 431.9 · L 429.0 · C 430.511:15 · O 430.0 · H 431.6 · L 429.8 · C 430.811:30 · O 430.9 · H 431.4 · L 430.4 · C 430.711:45 · O 430.7 · H 432.8 · L 430.0 · C 432.312:00 · O 432.2 · H 433.1 · L 431.1 · C 432.212:15 · O 432.0 · H 434.0 · L 431.9 · C 433.312:30 · O 433.3 · H 438.0 · L 433.3 · C 434.212:45 · O 434.4 · H 436.0 · L 434.1 · C 435.313:00 · O 435.3 · H 438.9 · L 435.3 · C 438.013:15 · O 438.0 · H 439.8 · L 437.5 · C 438.913:30 · O 439.2 · H 439.2 · L 437.0 · C 437.513:45 · O 437.2 · H 437.5 · L 435.3 · C 436.414:00 · O 437.1 · H 437.2 · L 435.0 · C 436.114:15 · O 436.1 · H 437.9 · L 434.6 · C 436.214:30 · O 436.3 · H 437.8 · L 434.7 · C 435.014:45 · O 435.2 · H 438.8 · L 435.2 · C 438.315:00 · O 438.3 · H 438.3 · L 434.5 · C 434.715:15 · O 435.0 · H 435.4 · L 433.0 · C 433.8

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 ₹428.00 ₹431.65 ₹428.00 ₹430.05 — 9,372
09:20 ₹430.00 ₹431.00 ₹429.40 ₹430.10 +0.01% 1,920
09:25 ₹430.95 ₹430.95 ₹428.75 ₹428.75 -0.31% 3,296
09:30 ₹428.05 ₹428.95 ₹425.25 ₹425.45 -0.77% 4,083
09:35 ₹425.45 ₹426.10 ₹423.25 ₹426.10 +0.15% 5,443
09:40 ₹425.35 ₹426.20 ₹424.55 ₹425.10 -0.23% 2,130
09:45 ₹425.65 ₹426.95 ₹425.65 ₹426.75 +0.39% 927
09:50 ₹426.05 ₹426.50 ₹425.75 ₹426.50 -0.06% 338
09:55 ₹426.50 ₹427.00 ₹426.30 ₹427.00 +0.12% 549
10:00 ₹427.00 ₹428.85 ₹427.00 ₹428.40 +0.33% 4,085
10:05 ₹428.35 ₹430.35 ₹427.55 ₹430.20 +0.42% 6,398
10:10 ₹430.40 ₹435.00 ₹429.55 ₹433.35 +0.73% 56,741
10:15 ₹433.65 ₹433.65 ₹432.00 ₹433.00 -0.08% 4,254
10:20 ₹433.45 ₹433.90 ₹431.75 ₹433.45 +0.10% 9,857
10:25 ₹433.40 ₹433.45 ₹431.95 ₹432.40 -0.24% 1,912
10:30 ₹431.65 ₹432.35 ₹431.55 ₹431.55 -0.20% 1,277
10:35 ₹431.95 ₹432.50 ₹431.55 ₹432.50 +0.22% 2,015
10:40 ₹432.70 ₹433.00 ₹431.30 ₹431.80 -0.16% 2,173
10:45 ₹431.00 ₹431.65 ₹431.00 ₹431.65 -0.03% 933
10:50 ₹431.80 ₹431.95 ₹431.30 ₹431.40 -0.06% 228
10:55 ₹431.30 ₹431.45 ₹430.30 ₹430.35 -0.24% 620
11:00 ₹430.75 ₹431.90 ₹430.30 ₹430.95 +0.14% 2,604
11:05 ₹430.95 ₹431.10 ₹430.25 ₹431.00 +0.01% 285
11:11 ₹430.55 ₹430.85 ₹429.00 ₹430.45 -0.13% 7,040
11:15 ₹430.00 ₹430.35 ₹429.80 ₹430.15 -0.07% 255
11:20 ₹430.25 ₹431.60 ₹430.00 ₹430.90 +0.17% 1,886
11:25 ₹431.00 ₹431.35 ₹430.00 ₹430.75 -0.03% 3,229
11:30 ₹430.90 ₹431.35 ₹430.55 ₹431.35 +0.14% 1,426
11:35 ₹431.35 ₹431.35 ₹430.50 ₹430.90 -0.10% 355
11:41 ₹430.50 ₹430.80 ₹430.40 ₹430.70 -0.05% 296
11:45 ₹430.70 ₹432.35 ₹430.00 ₹432.35 +0.38% 8,420
11:50 ₹432.35 ₹432.80 ₹431.30 ₹432.80 +0.10% 1,588
11:56 ₹432.75 ₹432.75 ₹432.20 ₹432.25 -0.13% 16
12:01 ₹432.20 ₹432.65 ₹431.10 ₹432.50 +0.06% 1,226
12:05 ₹431.85 ₹433.05 ₹431.85 ₹432.30 -0.05% 2,152
12:10 ₹432.75 ₹432.90 ₹431.70 ₹432.15 -0.03% 1,783
12:16 ₹432.00 ₹432.55 ₹431.85 ₹432.50 +0.08% 205
12:20 ₹432.60 ₹434.00 ₹432.60 ₹433.45 +0.22% 5,466
12:25 ₹433.80 ₹434.00 ₹433.25 ₹433.25 -0.05% 256
12:30 ₹433.25 ₹437.75 ₹433.25 ₹437.00 +0.87% 32,775
12:35 ₹437.50 ₹438.00 ₹435.20 ₹435.30 -0.39% 17,252
12:40 ₹435.65 ₹435.65 ₹433.60 ₹434.20 -0.25% 1,980
12:45 ₹434.35 ₹434.90 ₹434.20 ₹434.25 +0.01% 1,755
12:50 ₹434.65 ₹436.00 ₹434.10 ₹435.65 +0.32% 2,459
12:55 ₹435.65 ₹435.80 ₹435.20 ₹435.25 -0.09% 1,051
13:00 ₹435.25 ₹437.50 ₹435.25 ₹437.20 +0.45% 5,117
13:05 ₹436.70 ₹438.80 ₹436.40 ₹438.75 +0.35% 7,243
13:10 ₹438.80 ₹438.90 ₹438.00 ₹438.00 -0.17% 3,484
13:15 ₹438.00 ₹438.40 ₹437.65 ₹438.00 +0.00% 3,619
13:20 ₹437.85 ₹438.90 ₹437.50 ₹438.90 +0.21% 4,073
13:25 ₹438.90 ₹439.75 ₹437.85 ₹438.90 +0.00% 7,255
13:30 ₹439.15 ₹439.15 ₹438.00 ₹438.50 -0.09% 2,579
13:35 ₹438.50 ₹438.60 ₹437.75 ₹438.40 -0.02% 3,300
13:40 ₹438.00 ₹438.00 ₹437.00 ₹437.45 -0.22% 442
13:45 ₹437.15 ₹437.25 ₹435.30 ₹436.95 -0.11% 3,551
13:50 ₹436.75 ₹436.95 ₹436.35 ₹436.35 -0.14% 525
13:55 ₹436.75 ₹437.45 ₹436.30 ₹436.35 +0.00% 964
14:00 ₹437.05 ₹437.05 ₹436.00 ₹436.05 -0.07% 3,508
14:05 ₹436.50 ₹437.10 ₹436.15 ₹436.60 +0.13% 1,736
14:10 ₹436.55 ₹437.15 ₹435.00 ₹436.10 -0.11% 9,435
14:15 ₹436.10 ₹436.30 ₹435.00 ₹435.20 -0.21% 5,723
14:20 ₹434.90 ₹435.00 ₹434.55 ₹435.00 -0.05% 2,172
14:25 ₹435.15 ₹437.85 ₹434.85 ₹436.15 +0.26% 9,782
14:30 ₹436.30 ₹437.45 ₹436.00 ₹436.95 +0.18% 6,314
14:35 ₹436.95 ₹437.80 ₹436.35 ₹436.50 -0.10% 6,068
14:40 ₹436.50 ₹437.00 ₹434.70 ₹435.00 -0.34% 6,999
14:45 ₹435.20 ₹436.50 ₹435.20 ₹436.05 +0.24% 5,902
14:50 ₹436.00 ₹436.00 ₹435.50 ₹435.65 -0.09% 5,556
14:55 ₹435.95 ₹438.80 ₹435.55 ₹438.30 +0.61% 32,966
15:00 ₹438.30 ₹438.30 ₹436.60 ₹437.00 -0.30% 11,885
15:05 ₹436.85 ₹436.85 ₹435.00 ₹435.10 -0.43% 5,550
15:10 ₹435.45 ₹435.95 ₹434.50 ₹434.70 -0.09% 4,661
15:15 ₹434.95 ₹435.35 ₹434.65 ₹434.85 +0.03% 4,195
15:20 ₹434.80 ₹434.80 ₹434.00 ₹434.00 -0.20% 3,418
15:25 ₹434.25 ₹434.80 ₹433.00 ₹433.80 -0.05% 5,616