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.

5 Oct 2026

exchange daily bar: O ₹416.75 · H ₹419.40 · L ₹405.25 · C ₹406.75
Open ₹418.50 High ₹419.40 Low ₹405.25 Close ₹406.75 ▼ -2.81% in the session
419.4412.3405.309:1510:0011:0012:0013:0014:0015:0015:5009:15 · O 418.5 · H 419.4 · L 411.1 · C 414.009:20 · O 414.0 · H 414.8 · L 412.1 · C 413.809:25 · O 414.6 · H 415.0 · L 412.6 · C 414.609:30 · O 415.5 · H 415.5 · L 413.3 · C 413.309:35 · O 412.6 · H 412.6 · L 410.3 · C 411.709:40 · O 410.9 · H 412.2 · L 410.7 · C 411.309:45 · O 412.2 · H 417.9 · L 411.8 · C 416.009:50 · O 416.6 · H 417.1 · L 414.7 · C 415.209:56 · O 415.6 · H 415.8 · L 414.2 · C 414.210:00 · O 413.9 · H 414.9 · L 413.5 · C 413.610:05 · O 413.9 · H 414.6 · L 413.1 · C 414.610:10 · O 414.6 · H 414.6 · L 413.9 · C 414.510:15 · O 413.7 · H 414.0 · L 413.0 · C 413.510:20 · O 413.5 · H 413.6 · L 411.7 · C 411.710:25 · O 411.5 · H 411.5 · L 411.1 · C 411.110:30 · O 411.6 · H 412.5 · L 411.1 · C 411.810:35 · O 411.4 · H 411.6 · L 410.5 · C 410.510:41 · O 410.9 · H 410.9 · L 410.5 · C 410.810:45 · O 410.9 · H 412.1 · L 410.8 · C 411.510:50 · O 411.8 · H 411.8 · L 411.2 · C 411.310:55 · O 411.3 · H 411.8 · L 411.2 · C 411.211:00 · O 411.8 · H 411.8 · L 411.5 · C 411.511:05 · O 411.5 · H 411.6 · L 410.7 · C 410.711:10 · O 411.3 · H 411.8 · L 411.3 · C 411.711:15 · O 411.7 · H 412.4 · L 411.1 · C 412.411:21 · O 412.5 · H 412.5 · L 411.5 · C 412.011:25 · O 412.0 · H 412.6 · L 412.0 · C 412.611:30 · O 413.1 · H 413.9 · L 413.1 · C 413.611:35 · O 413.3 · H 413.3 · L 412.3 · C 412.911:40 · O 412.9 · H 413.1 · L 412.7 · C 412.711:45 · O 412.7 · H 413.0 · L 412.7 · C 413.011:50 · O 413.0 · H 413.0 · L 411.5 · C 411.711:55 · O 411.6 · H 411.8 · L 410.5 · C 410.712:00 · O 410.6 · H 411.2 · L 410.4 · C 411.212:05 · O 411.2 · H 411.2 · L 406.8 · C 408.912:10 · O 408.9 · H 410.0 · L 408.9 · C 409.312:15 · O 409.7 · H 410.8 · L 409.7 · C 410.412:20 · O 410.5 · H 412.4 · L 410.1 · C 411.812:25 · O 411.8 · H 412.0 · L 411.5 · C 412.012:30 · O 412.0 · H 412.0 · L 411.0 · C 411.112:35 · O 411.3 · H 411.9 · L 411.1 · C 411.112:40 · O 411.1 · H 411.6 · L 410.9 · C 411.112:45 · O 411.2 · H 412.0 · L 411.1 · C 412.012:50 · O 412.0 · H 412.4 · L 410.0 · C 410.612:55 · O 410.8 · H 411.6 · L 410.3 · C 410.313:00 · O 410.4 · H 410.7 · L 410.2 · C 410.713:05 · O 410.8 · H 411.7 · L 410.5 · C 411.213:10 · O 411.3 · H 411.9 · L 411.0 · C 411.513:15 · O 411.7 · H 412.0 · L 410.5 · C 410.913:20 · O 410.9 · H 412.1 · L 410.6 · C 411.313:25 · O 411.2 · H 411.2 · L 410.4 · C 410.913:30 · O 410.9 · H 412.1 · L 410.9 · C 411.913:35 · O 412.1 · H 413.0 · L 411.9 · C 413.013:40 · O 413.5 · H 414.0 · L 413.0 · C 413.213:45 · O 413.2 · H 413.3 · L 412.7 · C 413.013:50 · O 413.2 · H 413.4 · L 412.7 · C 413.313:55 · O 413.4 · H 413.4 · L 412.4 · C 413.114:00 · O 413.0 · H 413.2 · L 411.2 · C 411.214:05 · O 411.4 · H 412.1 · L 410.6 · C 411.814:10 · O 411.8 · H 412.0 · L 411.1 · C 411.714:15 · O 411.8 · H 411.8 · L 409.5 · C 410.514:20 · O 410.5 · H 411.0 · L 410.5 · C 410.914:25 · O 411.0 · H 411.4 · L 410.3 · C 411.214:30 · O 411.1 · H 411.2 · L 409.8 · C 410.214:35 · O 410.6 · H 411.1 · L 409.1 · C 409.614:40 · O 409.9 · H 410.5 · L 408.1 · C 409.814:45 · O 409.0 · H 409.6 · L 408.2 · C 409.014:50 · O 408.9 · H 409.0 · L 407.5 · C 408.214:55 · O 408.2 · H 408.4 · L 407.4 · C 407.615:00 · O 407.6 · H 407.6 · L 407.2 · C 407.315:05 · O 407.3 · H 407.9 · L 407.0 · C 407.015:10 · O 407.4 · H 407.6 · L 405.6 · C 407.015:15 · O 407.0 · H 407.5 · L 405.3 · C 406.015:20 · O 406.0 · H 406.5 · L 406.0 · C 406.015:25 · O 406.3 · H 412.4 · L 405.3 · C 405.315:50 · O 406.8 · H 406.8 · L 406.8 · C 406.8
419.4412.3405.309:1510:0011:0012:0013:0014:0015:0015:4509:15 · O 418.5 · H 419.4 · L 411.1 · C 414.609:30 · O 415.5 · H 415.5 · L 410.3 · C 411.309:45 · O 412.2 · H 417.9 · L 411.8 · C 414.210:00 · O 413.9 · H 414.9 · L 413.1 · C 414.510:15 · O 413.7 · H 414.0 · L 411.1 · C 411.110:30 · O 411.6 · H 412.5 · L 410.5 · C 410.810:45 · O 410.9 · H 412.1 · L 410.8 · C 411.211:00 · O 411.8 · H 411.8 · L 410.7 · C 411.711:15 · O 411.7 · H 412.6 · L 411.1 · C 412.611:30 · O 413.1 · H 413.9 · L 412.3 · C 412.711:45 · O 412.7 · H 413.0 · L 410.5 · C 410.712:00 · O 410.6 · H 411.2 · L 406.8 · C 409.312:15 · O 409.7 · H 412.4 · L 409.7 · C 412.012:30 · O 412.0 · H 412.0 · L 410.9 · C 411.112:45 · O 411.2 · H 412.4 · L 410.0 · C 410.313:00 · O 410.4 · H 411.9 · L 410.2 · C 411.513:15 · O 411.7 · H 412.1 · L 410.4 · C 410.913:30 · O 410.9 · H 414.0 · L 410.9 · C 413.213:45 · O 413.2 · H 413.4 · L 412.4 · C 413.114:00 · O 413.0 · H 413.2 · L 410.6 · C 411.714:15 · O 411.8 · H 411.8 · L 409.5 · C 411.214:30 · O 411.1 · H 411.2 · L 408.1 · C 409.814:45 · O 409.0 · H 409.6 · L 407.4 · C 407.615:00 · O 407.6 · H 407.9 · L 405.6 · C 407.015:15 · O 407.0 · H 412.4 · L 405.3 · C 405.315:45 · O 406.8 · H 406.8 · L 406.8 · C 406.8

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 ₹418.50 ₹419.40 ₹411.10 ₹414.00 — 10,541
09:20 ₹414.00 ₹414.75 ₹412.05 ₹413.80 -0.05% 9,703
09:25 ₹414.60 ₹415.00 ₹412.55 ₹414.55 +0.18% 3,027
09:30 ₹415.45 ₹415.45 ₹413.25 ₹413.25 -0.31% 933
09:35 ₹412.55 ₹412.55 ₹410.30 ₹411.70 -0.38% 7,134
09:40 ₹410.90 ₹412.20 ₹410.70 ₹411.30 -0.10% 634
09:45 ₹412.20 ₹417.90 ₹411.75 ₹415.95 +1.13% 2,996
09:50 ₹416.60 ₹417.05 ₹414.70 ₹415.15 -0.19% 2,423
09:56 ₹415.55 ₹415.75 ₹414.15 ₹414.20 -0.23% 325
10:00 ₹413.85 ₹414.85 ₹413.45 ₹413.55 -0.16% 426
10:05 ₹413.90 ₹414.55 ₹413.10 ₹414.55 +0.24% 1,244
10:10 ₹414.55 ₹414.55 ₹413.85 ₹414.45 -0.02% 616
10:15 ₹413.70 ₹413.95 ₹413.00 ₹413.45 -0.24% 454
10:20 ₹413.45 ₹413.55 ₹411.65 ₹411.65 -0.44% 1,770
10:25 ₹411.50 ₹411.50 ₹411.10 ₹411.10 -0.13% 629
10:30 ₹411.60 ₹412.45 ₹411.10 ₹411.80 +0.17% 232
10:35 ₹411.35 ₹411.60 ₹410.50 ₹410.50 -0.32% 837
10:41 ₹410.85 ₹410.85 ₹410.50 ₹410.80 +0.07% 111
10:45 ₹410.90 ₹412.10 ₹410.80 ₹411.50 +0.17% 1,057
10:50 ₹411.75 ₹411.75 ₹411.20 ₹411.25 -0.06% 1,044
10:55 ₹411.25 ₹411.80 ₹411.15 ₹411.15 -0.02% 316
11:00 ₹411.80 ₹411.80 ₹411.45 ₹411.50 +0.09% 1,077
11:05 ₹411.50 ₹411.55 ₹410.70 ₹410.70 -0.19% 378
11:10 ₹411.30 ₹411.75 ₹411.30 ₹411.65 +0.23% 323
11:15 ₹411.65 ₹412.40 ₹411.10 ₹412.40 +0.18% 669
11:21 ₹412.45 ₹412.50 ₹411.45 ₹412.00 -0.10% 2,450
11:25 ₹412.00 ₹412.60 ₹412.00 ₹412.55 +0.13% 532
11:30 ₹413.05 ₹413.90 ₹413.05 ₹413.60 +0.25% 1,209
11:35 ₹413.25 ₹413.30 ₹412.30 ₹412.90 -0.17% 970
11:40 ₹412.85 ₹413.05 ₹412.65 ₹412.65 -0.06% 300
11:45 ₹412.65 ₹412.95 ₹412.65 ₹412.95 +0.07% 272
11:50 ₹412.95 ₹412.95 ₹411.50 ₹411.65 -0.31% 2,450
11:55 ₹411.60 ₹411.75 ₹410.50 ₹410.65 -0.24% 597
12:00 ₹410.60 ₹411.15 ₹410.40 ₹411.15 +0.12% 548
12:05 ₹411.15 ₹411.20 ₹406.80 ₹408.90 -0.55% 14,326
12:10 ₹408.90 ₹409.95 ₹408.90 ₹409.25 +0.09% 1,307
12:15 ₹409.65 ₹410.75 ₹409.65 ₹410.40 +0.28% 1,040
12:20 ₹410.45 ₹412.40 ₹410.05 ₹411.80 +0.34% 6,497
12:25 ₹411.80 ₹412.00 ₹411.45 ₹412.00 +0.05% 973
12:30 ₹411.95 ₹411.95 ₹410.95 ₹411.05 -0.23% 537
12:35 ₹411.25 ₹411.85 ₹411.05 ₹411.05 +0.00% 368
12:40 ₹411.10 ₹411.55 ₹410.90 ₹411.10 +0.01% 226
12:45 ₹411.15 ₹411.95 ₹411.05 ₹411.95 +0.21% 300
12:50 ₹411.95 ₹412.35 ₹410.00 ₹410.60 -0.33% 434
12:55 ₹410.75 ₹411.60 ₹410.30 ₹410.30 -0.07% 448
13:00 ₹410.35 ₹410.65 ₹410.20 ₹410.65 +0.09% 303
13:05 ₹410.80 ₹411.70 ₹410.45 ₹411.20 +0.13% 405
13:10 ₹411.25 ₹411.90 ₹410.95 ₹411.50 +0.07% 373
13:15 ₹411.70 ₹411.95 ₹410.50 ₹410.85 -0.16% 669
13:20 ₹410.90 ₹412.05 ₹410.55 ₹411.25 +0.10% 620
13:25 ₹411.15 ₹411.15 ₹410.35 ₹410.85 -0.10% 683
13:30 ₹410.85 ₹412.10 ₹410.85 ₹411.85 +0.24% 441
13:35 ₹412.10 ₹413.00 ₹411.90 ₹413.00 +0.28% 1,454
13:40 ₹413.45 ₹414.00 ₹412.95 ₹413.15 +0.04% 2,773
13:45 ₹413.20 ₹413.25 ₹412.70 ₹413.00 -0.04% 394
13:50 ₹413.20 ₹413.35 ₹412.70 ₹413.30 +0.07% 309
13:55 ₹413.35 ₹413.35 ₹412.35 ₹413.10 -0.05% 278
14:00 ₹413.00 ₹413.20 ₹411.20 ₹411.20 -0.46% 1,918
14:05 ₹411.40 ₹412.05 ₹410.60 ₹411.80 +0.15% 445
14:10 ₹411.80 ₹412.00 ₹411.05 ₹411.70 -0.02% 492
14:15 ₹411.80 ₹411.80 ₹409.45 ₹410.45 -0.30% 2,484
14:20 ₹410.50 ₹410.95 ₹410.50 ₹410.90 +0.11% 764
14:25 ₹410.95 ₹411.40 ₹410.25 ₹411.15 +0.06% 1,124
14:30 ₹411.10 ₹411.20 ₹409.80 ₹410.15 -0.24% 1,409
14:35 ₹410.60 ₹411.05 ₹409.10 ₹409.55 -0.15% 2,016
14:40 ₹409.90 ₹410.45 ₹408.10 ₹409.80 +0.06% 7,824
14:45 ₹409.00 ₹409.55 ₹408.15 ₹408.95 -0.21% 800
14:50 ₹408.90 ₹408.95 ₹407.45 ₹408.15 -0.20% 9,796
14:55 ₹408.15 ₹408.40 ₹407.40 ₹407.55 -0.15% 1,773
15:00 ₹407.60 ₹407.60 ₹407.15 ₹407.30 -0.06% 2,033
15:05 ₹407.30 ₹407.90 ₹407.00 ₹407.00 -0.07% 3,202
15:10 ₹407.40 ₹407.60 ₹405.60 ₹407.00 +0.00% 7,509
15:15 ₹407.00 ₹407.50 ₹405.30 ₹405.95 -0.26% 7,567
15:20 ₹405.95 ₹406.50 ₹405.95 ₹406.00 +0.01% 1,142
15:25 ₹406.30 ₹412.40 ₹405.25 ₹405.25 -0.18% 9,019
15:50 ₹406.75 ₹406.75 ₹406.75 ₹406.75 +0.37% 8