Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 222.70
+2.30 (1.04%)
At close: Aug 21, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 223.15 | 225.00 | 219.50 | 223.45 | 223.45 | 2.03% | 16,392 |
| Jul 24, 2026 | 215.00 | 220.55 | 211.75 | 219.00 | 219.00 | 0.57% | 7,861 |
| Jul 23, 2026 | 212.20 | 219.00 | 209.95 | 217.75 | 217.75 | 2.83% | 11,767 |
| Jul 22, 2026 | 230.50 | 230.50 | 208.80 | 211.75 | 211.75 | -7.09% | 39,186 |
| Jul 21, 2026 | 224.55 | 228.90 | 224.55 | 227.90 | 227.90 | 0.51% | 7,660 |
| Jul 20, 2026 | 224.00 | 227.70 | 222.85 | 226.75 | 226.75 | 1.07% | 6,806 |
| Jul 17, 2026 | 227.90 | 228.35 | 223.60 | 224.35 | 224.35 | -2.60% | 12,493 |
| Jul 16, 2026 | 227.60 | 235.45 | 227.25 | 230.35 | 230.35 | 1.99% | 4,691 |
| Jul 15, 2026 | 226.35 | 230.10 | 225.70 | 225.85 | 225.85 | 0.29% | 6,775 |
| Jul 14, 2026 | 230.50 | 232.40 | 224.85 | 225.20 | 225.20 | -2.95% | 6,186 |
| Jul 13, 2026 | 230.05 | 236.35 | 230.05 | 232.05 | 232.05 | -0.51% | 5,441 |
| Jul 10, 2026 | 235.30 | 236.05 | 232.45 | 233.25 | 233.25 | 0.41% | 5,461 |
| Jul 9, 2026 | 233.15 | 236.90 | 229.35 | 232.30 | 232.30 | 0.11% | 5,687 |
| Jul 8, 2026 | 229.75 | 232.65 | 227.35 | 232.05 | 232.05 | -0.34% | 10,792 |
| Jul 7, 2026 | 235.25 | 235.25 | 231.50 | 232.85 | 232.85 | 0.65% | 4,504 |
| Jul 6, 2026 | 240.25 | 240.25 | 230.00 | 231.35 | 231.35 | -2.34% | 16,258 |
| Jul 3, 2026 | 239.25 | 244.05 | 236.00 | 236.90 | 236.90 | -0.04% | 13,535 |
| Jul 2, 2026 | 236.05 | 242.50 | 234.50 | 237.00 | 237.00 | -0.11% | 32,326 |
| Jul 1, 2026 | 238.15 | 241.15 | 236.25 | 237.25 | 237.25 | 0.04% | 3,398 |
| Jun 30, 2026 | 243.05 | 243.05 | 236.65 | 237.15 | 237.15 | -1.56% | 5,797 |
| Jun 29, 2026 | 238.25 | 241.95 | 236.75 | 240.90 | 240.90 | 0.38% | 7,332 |
| Jun 25, 2026 | 239.95 | 243.00 | 238.05 | 240.00 | 240.00 | - | 10,619 |
| Jun 24, 2026 | 238.75 | 242.40 | 237.00 | 240.00 | 240.00 | 0.04% | 804,994 |
| Jun 23, 2026 | 241.85 | 243.40 | 238.80 | 239.90 | 239.90 | -1.21% | 12,189 |
| Jun 22, 2026 | 237.40 | 247.25 | 236.80 | 242.85 | 242.85 | 3.38% | 19,308 |
| Jun 19, 2026 | 233.00 | 239.50 | 230.75 | 234.90 | 234.90 | 0.82% | 10,134 |
| Jun 18, 2026 | 229.30 | 247.75 | 229.30 | 233.00 | 233.00 | 0.91% | 14,810 |
| Jun 17, 2026 | 234.35 | 236.00 | 230.00 | 230.90 | 230.90 | -0.30% | 9,642 |
| Jun 16, 2026 | 233.20 | 236.50 | 229.50 | 231.60 | 231.60 | -0.64% | 8,573 |
| Jun 15, 2026 | 239.15 | 239.20 | 232.00 | 233.10 | 233.10 | -1.15% | 20,187 |
| Jun 12, 2026 | 231.35 | 237.55 | 224.50 | 235.80 | 235.80 | 1.95% | 30,484 |