Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 293.30
-6.05 (-2.02%)
At close: Feb 13, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 296.90 | 296.90 | 289.35 | 293.30 | 293.30 | -2.02% | 3,440 |
| Feb 12, 2026 | 316.30 | 316.30 | 298.75 | 299.35 | 299.35 | -5.33% | 14,508 |
| Feb 11, 2026 | 312.95 | 316.75 | 308.70 | 316.20 | 316.20 | 1.22% | 5,339 |
| Feb 10, 2026 | 307.20 | 313.45 | 306.40 | 312.40 | 312.40 | 1.69% | 5,667 |
| Feb 9, 2026 | 293.90 | 308.55 | 293.60 | 307.20 | 307.20 | 4.53% | 311,076 |
| Feb 6, 2026 | 292.35 | 295.45 | 292.00 | 293.90 | 293.90 | 0.12% | 2,005 |
| Feb 5, 2026 | 295.20 | 297.45 | 292.00 | 293.55 | 293.55 | -0.56% | 6,718 |
| Feb 4, 2026 | 298.90 | 300.85 | 293.95 | 295.20 | 295.20 | -1.22% | 4,365 |
| Feb 3, 2026 | 305.05 | 305.45 | 296.45 | 298.85 | 298.85 | 0.71% | 4,262 |
| Feb 2, 2026 | 293.10 | 303.85 | 292.75 | 296.75 | 296.75 | 1.26% | 8,139 |
| Feb 1, 2026 | 290.00 | 299.95 | 290.00 | 293.05 | 293.05 | -1.01% | 406,048 |
| Jan 30, 2026 | 288.50 | 298.55 | 283.10 | 296.05 | 296.05 | 2.62% | 4,477 |
| Jan 29, 2026 | 296.10 | 296.65 | 281.60 | 288.50 | 288.50 | -2.62% | 9,343 |
| Jan 28, 2026 | 291.55 | 297.45 | 291.55 | 296.25 | 296.25 | 2.30% | 5,056 |
| Jan 27, 2026 | 288.20 | 291.80 | 281.95 | 289.60 | 289.60 | 0.07% | 14,337 |
| Jan 23, 2026 | 294.05 | 294.90 | 287.35 | 289.40 | 289.40 | -1.75% | 3,420 |
| Jan 22, 2026 | 294.50 | 297.35 | 291.60 | 294.55 | 294.55 | 0.05% | 605,621 |
| Jan 21, 2026 | 296.05 | 301.95 | 292.00 | 294.40 | 294.40 | -2.53% | 8,136 |
| Jan 20, 2026 | 298.10 | 304.65 | 296.85 | 302.05 | 302.05 | 1.34% | 186,611 |
| Jan 19, 2026 | 298.05 | 302.50 | 295.50 | 298.05 | 298.05 | -1.26% | 4,957 |
| Jan 16, 2026 | 302.15 | 304.40 | 300.15 | 301.85 | 301.85 | -0.10% | 3,295 |
| Jan 14, 2026 | 298.05 | 303.55 | 298.05 | 302.15 | 302.15 | -0.38% | 1,114 |
| Jan 13, 2026 | 303.50 | 305.95 | 299.65 | 303.30 | 303.30 | -0.05% | 2,638 |
| Jan 12, 2026 | 304.85 | 304.85 | 298.50 | 303.45 | 303.45 | -0.44% | 2,189 |
| Jan 9, 2026 | 300.10 | 305.10 | 297.20 | 304.80 | 304.80 | 1.35% | 3,815 |
| Jan 8, 2026 | 304.10 | 305.30 | 299.80 | 300.75 | 300.75 | -1.07% | 3,199 |
| Jan 7, 2026 | 305.20 | 308.50 | 302.10 | 304.00 | 304.00 | 0.05% | 3,806 |
| Jan 6, 2026 | 305.05 | 307.15 | 302.85 | 303.85 | 303.85 | -0.98% | 3,837 |
| Jan 5, 2026 | 307.05 | 312.00 | 305.10 | 306.85 | 306.85 | -0.71% | 5,752 |
| Jan 2, 2026 | 308.30 | 314.30 | 307.45 | 309.05 | 309.05 | 0.26% | 43,443 |
| Jan 1, 2026 | 311.40 | 311.90 | 307.25 | 308.25 | 308.25 | -0.42% | 1,228 |
| Dec 31, 2025 | 308.00 | 311.05 | 308.00 | 309.55 | 309.55 | 1.41% | 3,585 |
| Dec 30, 2025 | 306.10 | 307.00 | 303.35 | 305.25 | 305.25 | -0.25% | 4,245 |
| Dec 29, 2025 | 308.60 | 310.20 | 304.85 | 306.00 | 306.00 | -0.84% | 456,239 |
| Dec 26, 2025 | 310.20 | 313.55 | 307.90 | 308.60 | 308.60 | -0.52% | 3,655 |
| Dec 24, 2025 | 314.40 | 315.05 | 309.00 | 310.20 | 310.20 | -1.32% | 2,072 |
| Dec 23, 2025 | 310.55 | 319.45 | 310.10 | 314.35 | 314.35 | 1.22% | 1,479 |
| Dec 22, 2025 | 309.05 | 313.15 | 309.05 | 310.55 | 310.55 | 0.50% | 1,290 |
| Dec 19, 2025 | 305.00 | 314.00 | 305.00 | 309.00 | 309.00 | 1.08% | 8,576 |
| Dec 18, 2025 | 303.00 | 306.45 | 299.00 | 305.70 | 305.70 | 0.91% | 232,123 |
| Dec 17, 2025 | 303.85 | 307.60 | 301.45 | 302.95 | 302.95 | -0.13% | 558,224 |
| Dec 16, 2025 | 310.00 | 310.00 | 298.40 | 303.35 | 303.35 | -2.37% | 8,951 |
| Dec 15, 2025 | 313.95 | 314.50 | 308.85 | 310.70 | 310.70 | -1.04% | 2,854 |
| Dec 12, 2025 | 311.10 | 315.10 | 311.10 | 313.95 | 313.95 | 0.92% | 2,834 |
| Dec 11, 2025 | 312.90 | 316.35 | 309.45 | 311.10 | 311.10 | -1.29% | 3,686 |
| Dec 10, 2025 | 308.55 | 317.55 | 308.00 | 315.15 | 315.15 | 2.14% | 3,795 |
| Dec 9, 2025 | 305.25 | 312.00 | 303.65 | 308.55 | 308.55 | -0.15% | 10,060 |
| Dec 8, 2025 | 313.15 | 314.70 | 304.30 | 309.00 | 309.00 | -1.34% | 8,575 |
| Dec 5, 2025 | 313.80 | 314.75 | 311.85 | 313.20 | 313.20 | -0.18% | 2,926 |
| Dec 4, 2025 | 316.65 | 317.75 | 312.40 | 313.75 | 313.75 | -0.92% | 6,247 |