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.

1 Oct 2026

exchange daily bar: O ₹429.80 · H ₹433.00 · L ₹410.20 · C ₹416.40
Open ₹433.00 High ₹433.00 Low ₹410.20 Close ₹414.50 ▼ -4.27% in the session
433.0421.6410.209:1510:0012:0013:0014:0015:0015:3009:15 · O 433.0 · H 433.0 · L 430.1 · C 430.909:20 · O 431.6 · H 431.8 · L 428.7 · C 428.809:25 · O 429.0 · H 429.5 · L 428.0 · C 428.209:30 · O 428.7 · H 429.9 · L 428.7 · C 429.009:35 · O 429.5 · H 429.9 · L 428.0 · C 429.709:40 · O 428.8 · H 428.8 · L 427.7 · C 428.009:45 · O 427.4 · H 428.1 · L 427.0 · C 427.709:50 · O 428.2 · H 428.4 · L 426.3 · C 426.509:55 · O 427.2 · H 427.6 · L 426.6 · C 427.610:00 · O 426.9 · H 429.2 · L 426.9 · C 428.210:05 · O 429.2 · H 429.2 · L 428.7 · C 429.210:10 · O 428.5 · H 428.5 · L 426.8 · C 427.210:15 · O 427.5 · H 427.5 · L 426.8 · C 427.410:26 · O 427.2 · H 427.2 · L 427.2 · C 427.210:30 · O 427.3 · H 427.9 · L 427.2 · C 427.510:35 · O 427.5 · H 427.9 · L 427.1 · C 427.110:40 · O 427.1 · H 427.1 · L 426.2 · C 426.210:45 · O 426.2 · H 427.7 · L 425.5 · C 427.510:50 · O 427.3 · H 428.0 · L 427.0 · C 427.610:57 · O 427.9 · H 428.0 · L 427.9 · C 428.011:01 · O 427.8 · H 429.5 · L 427.6 · C 429.011:06 · O 427.9 · H 431.1 · L 427.9 · C 429.911:10 · O 429.1 · H 431.5 · L 429.1 · C 430.511:15 · O 430.6 · H 430.6 · L 429.9 · C 429.911:20 · O 430.0 · H 430.0 · L 428.4 · C 429.011:25 · O 428.3 · H 429.5 · L 428.3 · C 429.011:31 · O 429.9 · H 429.9 · L 428.7 · C 429.211:35 · O 429.2 · H 429.3 · L 428.1 · C 428.111:40 · O 428.1 · H 428.8 · L 427.5 · C 427.511:45 · O 427.8 · H 427.9 · L 424.6 · C 424.711:50 · O 425.0 · H 425.5 · L 424.1 · C 424.511:55 · O 424.5 · H 425.5 · L 424.3 · C 425.512:00 · O 425.5 · H 425.7 · L 424.0 · C 424.212:05 · O 424.2 · H 424.4 · L 423.3 · C 424.412:10 · O 424.3 · H 424.6 · L 422.9 · C 423.312:15 · O 423.6 · H 423.6 · L 422.3 · C 423.412:20 · O 423.4 · H 423.4 · L 421.5 · C 421.912:25 · O 420.7 · H 421.5 · L 420.3 · C 420.812:30 · O 420.9 · H 421.1 · L 420.3 · C 420.812:35 · O 420.8 · H 420.8 · L 420.0 · C 420.212:40 · O 420.3 · H 420.7 · L 419.5 · C 419.612:45 · O 419.5 · H 419.5 · L 415.5 · C 416.212:50 · O 416.2 · H 417.4 · L 414.6 · C 416.212:55 · O 416.2 · H 416.2 · L 412.8 · C 415.013:00 · O 415.1 · H 418.0 · L 415.1 · C 416.913:05 · O 417.4 · H 418.4 · L 417.3 · C 418.213:10 · O 417.9 · H 418.5 · L 416.1 · C 418.413:15 · O 417.2 · H 417.9 · L 417.2 · C 417.313:20 · O 417.1 · H 417.4 · L 416.0 · C 416.413:25 · O 416.4 · H 417.8 · L 415.5 · C 415.913:30 · O 415.5 · H 418.5 · L 415.1 · C 418.513:35 · O 418.2 · H 418.2 · L 417.2 · C 417.613:40 · O 417.4 · H 417.4 · L 412.6 · C 414.513:45 · O 414.5 · H 414.9 · L 414.0 · C 414.613:50 · O 414.6 · H 414.6 · L 413.6 · C 414.413:55 · O 414.4 · H 414.5 · L 412.6 · C 413.614:00 · O 413.7 · H 413.7 · L 412.7 · C 413.014:05 · O 413.0 · H 414.3 · L 410.5 · C 413.814:10 · O 413.8 · H 413.9 · L 410.2 · C 413.614:15 · O 412.9 · H 413.3 · L 412.0 · C 413.014:20 · O 413.0 · H 414.0 · L 411.8 · C 413.514:25 · O 413.6 · H 416.0 · L 413.6 · C 416.014:30 · O 416.0 · H 417.2 · L 416.0 · C 417.014:35 · O 417.1 · H 417.3 · L 414.9 · C 415.314:40 · O 415.3 · H 415.9 · L 415.0 · C 415.014:45 · O 415.0 · H 415.6 · L 414.1 · C 414.714:50 · O 415.1 · H 415.9 · L 414.3 · C 415.314:55 · O 415.6 · H 416.0 · L 414.2 · C 414.815:00 · O 414.6 · H 416.7 · L 414.6 · C 416.415:05 · O 416.9 · H 417.7 · L 416.5 · C 417.015:10 · O 416.9 · H 418.5 · L 416.3 · C 417.315:15 · O 416.6 · H 417.7 · L 416.0 · C 416.015:20 · O 416.1 · H 416.8 · L 416.1 · C 416.715:25 · O 416.1 · H 416.7 · L 413.2 · C 414.515:30 · O 414.5 · H 414.5 · L 414.5 · C 414.5
433.0421.6410.209:1510:0011:0012:0013:0014:0015:0015:3009:15 · O 433.0 · H 433.0 · L 428.0 · C 428.209:30 · O 428.7 · H 429.9 · L 427.7 · C 428.009:45 · O 427.4 · H 428.4 · L 426.3 · C 427.610:00 · O 426.9 · H 429.2 · L 426.8 · C 427.210:15 · O 427.5 · H 427.5 · L 426.8 · C 427.210:30 · O 427.3 · H 427.9 · L 426.2 · C 426.210:45 · O 426.2 · H 428.0 · L 425.5 · C 428.011:00 · O 427.8 · H 431.5 · L 427.6 · C 430.511:15 · O 430.6 · H 430.6 · L 428.3 · C 429.011:30 · O 429.9 · H 429.9 · L 427.5 · C 427.511:45 · O 427.8 · H 427.9 · L 424.1 · C 425.512:00 · O 425.5 · H 425.7 · L 422.9 · C 423.312:15 · O 423.6 · H 423.6 · L 420.3 · C 420.812:30 · O 420.9 · H 421.1 · L 419.5 · C 419.612:45 · O 419.5 · H 419.5 · L 412.8 · C 415.013:00 · O 415.1 · H 418.5 · L 415.1 · C 418.413:15 · O 417.2 · H 417.9 · L 415.5 · C 415.913:30 · O 415.5 · H 418.5 · L 412.6 · C 414.513:45 · O 414.5 · H 414.9 · L 412.6 · C 413.614:00 · O 413.7 · H 414.3 · L 410.2 · C 413.614:15 · O 412.9 · H 416.0 · L 411.8 · C 416.014:30 · O 416.0 · H 417.3 · L 414.9 · C 415.014:45 · O 415.0 · H 416.0 · L 414.1 · C 414.815:00 · O 414.6 · H 418.5 · L 414.6 · C 417.315:15 · O 416.6 · H 417.7 · L 413.2 · C 414.515:30 · O 414.5 · H 414.5 · L 414.5 · C 414.5

75 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

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹433.00 ₹433.00 ₹430.10 ₹430.85 — 3,781
09:20 ₹431.55 ₹431.80 ₹428.70 ₹428.80 -0.48% 3,289
09:25 ₹429.00 ₹429.45 ₹428.00 ₹428.15 -0.15% 1,126
09:30 ₹428.70 ₹429.90 ₹428.70 ₹428.95 +0.19% 1,753
09:35 ₹429.45 ₹429.85 ₹428.00 ₹429.70 +0.17% 2,830
09:40 ₹428.80 ₹428.80 ₹427.65 ₹428.00 -0.40% 1,920
09:45 ₹427.35 ₹428.05 ₹427.00 ₹427.65 -0.08% 634
09:50 ₹428.15 ₹428.35 ₹426.30 ₹426.50 -0.27% 2,097
09:55 ₹427.15 ₹427.60 ₹426.55 ₹427.60 +0.26% 353
10:00 ₹426.85 ₹429.15 ₹426.85 ₹428.15 +0.13% 1,272
10:05 ₹429.20 ₹429.20 ₹428.70 ₹429.20 +0.25% 1,394
10:10 ₹428.50 ₹428.50 ₹426.75 ₹427.15 -0.48% 1,529
10:15 ₹427.45 ₹427.45 ₹426.80 ₹427.40 +0.06% 42
10:26 ₹427.20 ₹427.20 ₹427.20 ₹427.20 -0.05% 51
10:30 ₹427.30 ₹427.85 ₹427.20 ₹427.50 +0.07% 172
10:35 ₹427.45 ₹427.85 ₹427.05 ₹427.05 -0.11% 468
10:40 ₹427.10 ₹427.10 ₹426.20 ₹426.20 -0.20% 1,074
10:45 ₹426.20 ₹427.65 ₹425.50 ₹427.50 +0.31% 2,564
10:50 ₹427.25 ₹428.00 ₹427.00 ₹427.60 +0.02% 1,197
10:57 ₹427.85 ₹428.00 ₹427.85 ₹428.00 +0.09% 69
11:01 ₹427.75 ₹429.45 ₹427.60 ₹429.00 +0.23% 1,181
11:06 ₹427.85 ₹431.10 ₹427.85 ₹429.85 +0.20% 8,100
11:10 ₹429.05 ₹431.45 ₹429.05 ₹430.50 +0.15% 5,358
11:15 ₹430.55 ₹430.55 ₹429.85 ₹429.90 -0.14% 926
11:20 ₹430.00 ₹430.00 ₹428.40 ₹428.95 -0.22% 1,137
11:25 ₹428.30 ₹429.50 ₹428.30 ₹429.00 +0.01% 1,620
11:31 ₹429.90 ₹429.90 ₹428.65 ₹429.15 +0.03% 1,358
11:35 ₹429.20 ₹429.30 ₹428.10 ₹428.10 -0.24% 811
11:40 ₹428.10 ₹428.75 ₹427.45 ₹427.45 -0.15% 2,217
11:45 ₹427.80 ₹427.85 ₹424.60 ₹424.65 -0.66% 14,860
11:50 ₹424.95 ₹425.45 ₹424.05 ₹424.50 -0.04% 2,694
11:55 ₹424.50 ₹425.50 ₹424.30 ₹425.50 +0.24% 3,372
12:00 ₹425.50 ₹425.70 ₹424.00 ₹424.20 -0.31% 3,794
12:05 ₹424.20 ₹424.35 ₹423.25 ₹424.35 +0.04% 3,598
12:10 ₹424.25 ₹424.60 ₹422.85 ₹423.30 -0.25% 2,254
12:15 ₹423.55 ₹423.55 ₹422.30 ₹423.35 +0.01% 1,835
12:20 ₹423.35 ₹423.35 ₹421.50 ₹421.85 -0.35% 4,630
12:25 ₹420.70 ₹421.50 ₹420.30 ₹420.75 -0.26% 5,055
12:30 ₹420.85 ₹421.05 ₹420.30 ₹420.80 +0.01% 1,022
12:35 ₹420.75 ₹420.75 ₹420.00 ₹420.20 -0.14% 1,925
12:40 ₹420.25 ₹420.65 ₹419.50 ₹419.55 -0.15% 877
12:45 ₹419.50 ₹419.50 ₹415.45 ₹416.20 -0.80% 9,335
12:50 ₹416.20 ₹417.40 ₹414.60 ₹416.15 -0.01% 11,255
12:55 ₹416.15 ₹416.15 ₹412.80 ₹415.00 -0.28% 11,668
13:00 ₹415.10 ₹418.00 ₹415.10 ₹416.85 +0.45% 2,641
13:05 ₹417.40 ₹418.40 ₹417.25 ₹418.15 +0.31% 3,231
13:10 ₹417.85 ₹418.50 ₹416.05 ₹418.40 +0.06% 2,515
13:15 ₹417.15 ₹417.85 ₹417.15 ₹417.25 -0.27% 725
13:20 ₹417.05 ₹417.40 ₹416.00 ₹416.40 -0.20% 1,874
13:25 ₹416.40 ₹417.80 ₹415.45 ₹415.85 -0.13% 4,077
13:30 ₹415.50 ₹418.50 ₹415.05 ₹418.50 +0.64% 3,536
13:35 ₹418.15 ₹418.15 ₹417.20 ₹417.55 -0.23% 340
13:40 ₹417.35 ₹417.40 ₹412.55 ₹414.50 -0.73% 33,517
13:45 ₹414.50 ₹414.85 ₹414.00 ₹414.60 +0.02% 1,429
13:50 ₹414.60 ₹414.60 ₹413.60 ₹414.40 -0.05% 1,992
13:55 ₹414.40 ₹414.45 ₹412.60 ₹413.55 -0.21% 1,600
14:00 ₹413.70 ₹413.70 ₹412.65 ₹413.00 -0.13% 1,883
14:05 ₹413.00 ₹414.30 ₹410.50 ₹413.75 +0.18% 11,697
14:10 ₹413.80 ₹413.85 ₹410.20 ₹413.60 -0.04% 13,752
14:15 ₹412.90 ₹413.25 ₹412.00 ₹413.00 -0.15% 2,533
14:20 ₹413.00 ₹413.95 ₹411.75 ₹413.50 +0.12% 3,326
14:25 ₹413.60 ₹416.00 ₹413.60 ₹416.00 +0.60% 3,835
14:30 ₹416.00 ₹417.15 ₹416.00 ₹417.00 +0.24% 3,120
14:35 ₹417.05 ₹417.25 ₹414.90 ₹415.30 -0.41% 6,713
14:40 ₹415.30 ₹415.90 ₹415.00 ₹415.00 -0.07% 638
14:45 ₹415.00 ₹415.60 ₹414.10 ₹414.65 -0.08% 1,930
14:50 ₹415.05 ₹415.90 ₹414.25 ₹415.25 +0.14% 794
14:55 ₹415.55 ₹415.95 ₹414.20 ₹414.80 -0.11% 4,364
15:00 ₹414.60 ₹416.65 ₹414.60 ₹416.40 +0.39% 2,236
15:05 ₹416.90 ₹417.70 ₹416.50 ₹417.00 +0.14% 4,312
15:10 ₹416.90 ₹418.50 ₹416.30 ₹417.30 +0.07% 6,294
15:15 ₹416.60 ₹417.65 ₹416.00 ₹416.00 -0.31% 9,920
15:20 ₹416.05 ₹416.75 ₹416.05 ₹416.65 +0.16% 3,339
15:25 ₹416.10 ₹416.65 ₹413.15 ₹414.50 -0.52% 7,710
15:30 ₹414.50 ₹414.50 ₹414.50 ₹414.50 +0.00% 4