Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 195.00
-1.90 (-0.96%)
At close: Oct 7, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 194.70 | 197.00 | 194.00 | 195.00 | 195.00 | -0.96% | 2,641 |
| Oct 6, 2026 | 199.00 | 199.00 | 194.25 | 196.90 | 196.90 | 1.16% | 3,001 |
| Oct 5, 2026 | 194.00 | 196.30 | 192.55 | 194.65 | 194.65 | -0.28% | 4,320 |
| Oct 1, 2026 | 197.00 | 199.65 | 192.55 | 195.20 | 195.20 | 0.59% | 9,203 |
| Sep 30, 2026 | 193.20 | 197.05 | 192.65 | 194.05 | 194.05 | -0.59% | 10,811 |
| Sep 29, 2026 | 195.00 | 197.00 | 193.00 | 195.20 | 195.20 | -0.28% | 3,983 |
| Sep 28, 2026 | 200.20 | 200.30 | 194.05 | 195.75 | 195.75 | -2.22% | 10,670 |
| Sep 25, 2026 | 198.50 | 201.50 | 197.45 | 200.20 | 200.20 | 0.38% | 4,757 |
| Sep 24, 2026 | 202.10 | 202.10 | 198.05 | 199.45 | 199.45 | -1.09% | 7,753 |
| Sep 23, 2026 | 199.15 | 203.75 | 199.15 | 201.65 | 201.65 | 1.26% | 10,718 |
| Sep 22, 2026 | 201.95 | 202.25 | 199.00 | 199.15 | 199.15 | -0.65% | 3,353 |
| Sep 21, 2026 | 201.90 | 202.00 | 195.50 | 200.45 | 200.45 | 0.80% | 10,710 |
| Sep 18, 2026 | 195.00 | 201.25 | 195.00 | 198.85 | 198.85 | 1.40% | 15,586 |
| Sep 17, 2026 | 191.55 | 199.00 | 191.55 | 196.10 | 196.10 | 1.37% | 3,461 |
| Sep 16, 2026 | 191.10 | 194.10 | 188.35 | 193.45 | 193.45 | 0.52% | 10,037 |
| Sep 15, 2026 | 197.80 | 200.25 | 191.50 | 192.45 | 192.45 | -2.19% | 7,597 |
| Sep 11, 2026 | 195.05 | 200.30 | 193.80 | 196.75 | 196.75 | -0.10% | 8,640 |
| Sep 10, 2026 | 198.00 | 201.00 | 193.30 | 196.95 | 196.95 | -1.38% | 14,111 |
| Sep 9, 2026 | 205.00 | 206.20 | 199.05 | 199.70 | 199.70 | -2.92% | 11,828 |
| Sep 8, 2026 | 204.40 | 208.00 | 204.40 | 205.70 | 205.70 | - | 6,942 |
| Sep 7, 2026 | 207.00 | 209.55 | 204.35 | 205.70 | 205.70 | -0.96% | 9,479 |
| Sep 4, 2026 | 206.90 | 210.50 | 206.90 | 207.70 | 207.70 | -0.07% | 4,439 |
| Sep 3, 2026 | 209.50 | 209.50 | 206.90 | 207.85 | 207.85 | 0.63% | 7,322 |
| Sep 2, 2026 | 208.30 | 210.50 | 206.10 | 206.55 | 206.55 | -1.01% | 12,229 |
| Sep 1, 2026 | 212.00 | 212.00 | 207.35 | 208.65 | 208.65 | -0.48% | 10,835 |
| Aug 31, 2026 | 211.55 | 213.20 | 209.00 | 209.65 | 209.65 | -0.90% | 8,525 |
| Aug 28, 2026 | 210.10 | 215.55 | 210.00 | 211.55 | 211.55 | 0.14% | 9,367 |
| Aug 27, 2026 | 219.60 | 219.60 | 209.60 | 211.25 | 211.25 | -3.21% | 13,676 |
| Aug 26, 2026 | 220.00 | 223.85 | 218.00 | 218.25 | 218.25 | -0.80% | 7,883 |
| Aug 25, 2026 | 220.90 | 222.50 | 218.30 | 220.00 | 220.00 | -0.41% | 1,279 |
| Aug 24, 2026 | 220.00 | 226.00 | 220.00 | 220.90 | 220.90 | -0.81% | 6,689 |
| Aug 21, 2026 | 223.80 | 223.85 | 220.40 | 222.70 | 222.70 | 1.04% | 2,840 |
| Aug 20, 2026 | 219.25 | 222.45 | 214.00 | 220.40 | 220.40 | 0.36% | 8,060 |
| Aug 19, 2026 | 221.60 | 222.70 | 218.80 | 219.60 | 219.60 | -0.84% | 8,993 |
| Aug 18, 2026 | 224.90 | 225.10 | 220.30 | 221.45 | 221.45 | -1.53% | 4,813 |
| Aug 17, 2026 | 225.55 | 229.35 | 224.50 | 224.90 | 224.90 | -0.29% | 4,618 |
| Aug 14, 2026 | 222.75 | 229.00 | 222.75 | 225.55 | 225.55 | 0.69% | 8,076 |
| Aug 13, 2026 | 222.45 | 226.00 | 222.45 | 224.00 | 224.00 | -0.60% | 7,483 |
| Aug 12, 2026 | 228.90 | 228.90 | 223.05 | 225.35 | 225.35 | -0.40% | 3,911 |
| Aug 11, 2026 | 229.00 | 229.20 | 224.30 | 226.25 | 226.25 | -1.61% | 2,300 |
| Aug 10, 2026 | 230.00 | 233.85 | 226.40 | 229.95 | 229.95 | 0.20% | 3,360 |
| Aug 7, 2026 | 228.65 | 231.75 | 226.95 | 229.50 | 229.50 | -0.46% | 4,175 |
| Aug 6, 2026 | 231.75 | 234.80 | 229.30 | 230.55 | 230.55 | -1.39% | 17,830 |
| Aug 5, 2026 | 231.10 | 236.50 | 228.60 | 233.80 | 233.80 | 2.66% | 31,166 |
| Aug 4, 2026 | 218.45 | 228.85 | 217.50 | 227.75 | 227.75 | 4.26% | 28,890 |
| Aug 3, 2026 | 219.65 | 221.90 | 218.00 | 218.45 | 218.45 | 0.14% | 6,939 |
| Jul 31, 2026 | 215.10 | 218.95 | 215.00 | 218.15 | 218.15 | 0.76% | 4,911 |
| Jul 30, 2026 | 217.15 | 217.15 | 214.10 | 216.50 | 216.50 | 0.72% | 9,308 |
| Jul 29, 2026 | 218.05 | 219.75 | 213.85 | 214.95 | 214.95 | -1.60% | 12,842 |
| Jul 28, 2026 | 227.95 | 228.00 | 217.00 | 218.45 | 218.45 | -2.24% | 9,707 |