Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 358.30
-2.10 (-0.58%)
At close: Sep 5, 2025
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 362.80 | 362.80 | 355.00 | 358.30 | 358.30 | -0.58% | 6,024 |
| Sep 4, 2025 | 360.05 | 361.90 | 356.45 | 360.40 | 360.40 | 0.73% | 8,039 |
| Sep 3, 2025 | 353.80 | 368.65 | 353.55 | 357.80 | 357.80 | 1.39% | 8,991 |
| Sep 2, 2025 | 350.55 | 356.30 | 349.30 | 352.90 | 352.90 | 0.87% | 8,029 |
| Sep 1, 2025 | 348.05 | 354.35 | 348.00 | 349.85 | 349.85 | -0.10% | 5,389 |
| Aug 29, 2025 | 348.05 | 356.30 | 348.05 | 350.20 | 350.20 | -0.54% | 2,996 |
| Aug 28, 2025 | 345.25 | 353.95 | 345.25 | 352.10 | 352.10 | 0.30% | 6,056 |
| Aug 26, 2025 | 358.00 | 358.00 | 348.85 | 351.05 | 351.05 | -2.68% | 6,126 |
| Aug 25, 2025 | 361.10 | 365.60 | 357.75 | 360.70 | 360.70 | -0.57% | 5,492 |
| Aug 22, 2025 | 365.00 | 365.00 | 359.30 | 362.75 | 362.75 | 0.58% | 2,138 |
| Aug 21, 2025 | 365.30 | 365.35 | 358.85 | 360.65 | 360.65 | -0.74% | 3,071 |
| Aug 20, 2025 | 351.75 | 366.65 | 351.75 | 363.35 | 363.35 | 2.60% | 9,750 |
| Aug 19, 2025 | 354.85 | 357.25 | 352.40 | 354.15 | 354.15 | -0.20% | 4,838 |
| Aug 18, 2025 | 364.35 | 364.35 | 353.55 | 354.85 | 354.85 | -0.32% | 4,449 |
| Aug 14, 2025 | 354.00 | 360.05 | 354.00 | 356.00 | 356.00 | -0.66% | 2,653 |
| Aug 13, 2025 | 356.05 | 358.95 | 355.05 | 358.35 | 358.35 | 0.45% | 3,637 |
| Aug 12, 2025 | 354.90 | 358.95 | 353.45 | 356.75 | 356.75 | 0.59% | 7,144 |
| Aug 11, 2025 | 347.00 | 356.85 | 347.00 | 354.65 | 354.65 | 0.97% | 2,953 |
| Aug 8, 2025 | 350.40 | 353.10 | 350.00 | 351.25 | 351.25 | 0.37% | 1,425 |
| Aug 7, 2025 | 356.60 | 356.60 | 344.00 | 349.95 | 349.95 | -0.28% | 1,624 |
| Aug 6, 2025 | 350.20 | 354.95 | 349.70 | 350.95 | 350.95 | -1.18% | 4,646 |
| Aug 5, 2025 | 368.90 | 368.90 | 353.30 | 355.15 | 355.15 | -0.06% | 2,849 |
| Aug 4, 2025 | 362.00 | 362.00 | 350.45 | 355.35 | 355.35 | -0.08% | 2,803 |
| Aug 1, 2025 | 360.75 | 362.95 | 354.65 | 355.65 | 355.65 | -0.28% | 7,589 |
| Jul 31, 2025 | 354.05 | 360.00 | 353.70 | 356.65 | 356.65 | -0.75% | 3,958 |
| Jul 30, 2025 | 355.00 | 362.90 | 355.00 | 359.35 | 359.35 | -0.59% | 2,308 |
| Jul 29, 2025 | 360.55 | 363.35 | 357.35 | 361.50 | 361.50 | 0.28% | 4,376 |
| Jul 28, 2025 | 355.00 | 366.15 | 352.50 | 360.50 | 360.50 | 0.28% | 5,894 |
| Jul 25, 2025 | 367.65 | 368.25 | 358.55 | 359.50 | 359.50 | -2.22% | 5,102 |
| Jul 24, 2025 | 370.35 | 381.55 | 365.00 | 367.65 | 367.65 | 0.23% | 51,916 |
| Jul 23, 2025 | 366.95 | 377.45 | 354.55 | 366.80 | 366.80 | 1.79% | 48,198 |
| Jul 22, 2025 | 358.00 | 363.90 | 358.00 | 360.35 | 360.35 | 0.75% | 10,372 |
| Jul 21, 2025 | 360.45 | 360.50 | 355.25 | 357.65 | 357.65 | -0.97% | 4,626 |
| Jul 18, 2025 | 363.05 | 367.00 | 358.80 | 361.15 | 361.15 | -0.91% | 7,954 |
| Jul 17, 2025 | 360.00 | 368.80 | 360.00 | 364.45 | 364.45 | 1.86% | 9,657 |
| Jul 16, 2025 | 350.05 | 359.85 | 350.05 | 357.80 | 357.80 | 1.29% | 7,394 |
| Jul 15, 2025 | 349.05 | 355.50 | 349.05 | 353.25 | 353.25 | 0.63% | 3,206 |
| Jul 14, 2025 | 357.65 | 357.65 | 346.80 | 351.05 | 351.05 | -1.76% | 6,643 |
| Jul 11, 2025 | 350.70 | 362.00 | 350.70 | 357.35 | 357.35 | 1.32% | 8,694 |
| Jul 10, 2025 | 361.00 | 362.00 | 349.50 | 352.70 | 352.70 | 1.07% | 6,180 |
| Jul 9, 2025 | 344.10 | 353.95 | 341.35 | 348.95 | 348.95 | 0.77% | 3,686 |
| Jul 8, 2025 | 345.40 | 351.85 | 343.20 | 346.30 | 346.30 | 0.26% | 3,304 |
| Jul 7, 2025 | 346.60 | 346.95 | 342.00 | 345.40 | 345.40 | 0.60% | 8,165 |
| Jul 4, 2025 | 343.70 | 347.05 | 340.45 | 343.35 | 343.35 | 0.69% | 2,737 |
| Jul 3, 2025 | 338.30 | 341.95 | 338.30 | 341.00 | 341.00 | 0.80% | 2,377 |
| Jul 2, 2025 | 337.05 | 344.85 | 337.05 | 338.30 | 338.30 | -1.01% | 4,314 |
| Jul 1, 2025 | 339.85 | 345.50 | 338.65 | 341.75 | 341.75 | 1.41% | 4,017 |
| Jun 30, 2025 | 338.00 | 347.00 | 333.95 | 337.00 | 337.00 | -0.82% | 20,608 |
| Jun 27, 2025 | 344.05 | 347.15 | 337.00 | 339.80 | 339.80 | 0.22% | 28,153 |
| Jun 26, 2025 | 343.55 | 345.05 | 337.25 | 339.05 | 339.05 | -0.85% | 16,773 |