Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 216.80
+5.00 (2.36%)
At close: Jun 4, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 217.45 | 217.45 | 208.40 | 211.80 | 211.80 | -1.19% | 9,459 |
| Jun 2, 2026 | 217.10 | 217.50 | 213.50 | 214.35 | 214.35 | -2.32% | 8,651 |
| Jun 1, 2026 | 221.10 | 221.10 | 218.00 | 219.45 | 219.45 | 0.80% | 3,477 |
| May 29, 2026 | 220.00 | 226.90 | 215.20 | 217.70 | 217.70 | -0.68% | 29,905 |
| May 27, 2026 | 223.00 | 223.00 | 218.00 | 219.20 | 219.20 | -1.04% | 12,181 |
| May 26, 2026 | 233.95 | 233.95 | 218.00 | 221.50 | 221.50 | -0.47% | 16,939 |
| May 25, 2026 | 223.30 | 225.50 | 221.00 | 222.55 | 222.55 | 1.55% | 14,037 |
| May 22, 2026 | 218.55 | 220.00 | 216.30 | 219.15 | 219.15 | -0.09% | 13,097 |
| May 21, 2026 | 221.00 | 221.90 | 218.55 | 219.35 | 219.35 | -0.66% | 21,592 |
| May 20, 2026 | 224.05 | 224.05 | 218.50 | 220.80 | 220.80 | -1.14% | 6,459 |
| May 19, 2026 | 232.00 | 232.00 | 221.50 | 223.35 | 223.35 | -2.79% | 11,965 |
| May 18, 2026 | 234.85 | 235.45 | 224.50 | 229.75 | 229.75 | -2.15% | 11,371 |
| May 15, 2026 | 232.00 | 239.25 | 230.80 | 234.80 | 234.80 | 1.73% | 16,048 |
| May 14, 2026 | 227.50 | 231.70 | 224.05 | 230.80 | 230.80 | 3.29% | 3,165 |
| May 13, 2026 | 227.05 | 227.05 | 220.55 | 223.45 | 223.45 | 0.07% | 9,953 |
| May 12, 2026 | 231.00 | 235.30 | 221.85 | 223.30 | 223.30 | -4.92% | 20,267 |
| May 11, 2026 | 239.00 | 239.00 | 232.20 | 234.85 | 234.85 | -1.92% | 9,898 |
| May 8, 2026 | 248.55 | 248.55 | 239.10 | 239.45 | 239.45 | -1.18% | 8,057 |
| May 7, 2026 | 241.25 | 248.10 | 241.25 | 242.30 | 242.30 | 0.06% | 13,045 |
| May 6, 2026 | 241.25 | 243.10 | 240.35 | 242.15 | 242.15 | 0.33% | 3,921 |
| May 5, 2026 | 244.25 | 244.25 | 238.80 | 241.35 | 241.35 | -0.31% | 3,587 |
| May 4, 2026 | 247.00 | 247.45 | 240.90 | 242.10 | 242.10 | -1.82% | 16,940 |
| Apr 30, 2026 | 247.20 | 248.80 | 244.65 | 246.60 | 246.60 | -0.26% | 7,108 |
| Apr 29, 2026 | 250.95 | 250.95 | 244.50 | 247.25 | 247.25 | 0.51% | 8,503 |
| Apr 28, 2026 | 251.30 | 251.30 | 243.60 | 246.00 | 246.00 | -3.53% | 16,977 |
| Apr 27, 2026 | 258.00 | 265.80 | 246.10 | 255.00 | 255.00 | -1.30% | 16,101 |
| Apr 24, 2026 | 267.20 | 269.15 | 255.25 | 258.35 | 258.35 | -3.33% | 11,756 |
| Apr 23, 2026 | 272.55 | 272.55 | 266.00 | 267.25 | 267.25 | -1.15% | 2,549 |
| Apr 22, 2026 | 270.15 | 271.90 | 266.60 | 270.35 | 270.35 | 0.33% | 3,020 |
| Apr 21, 2026 | 268.20 | 272.95 | 268.15 | 269.45 | 269.45 | 0.47% | 7,008 |
| Apr 20, 2026 | 277.10 | 277.10 | 265.00 | 268.20 | 268.20 | -1.65% | 3,406 |
| Apr 17, 2026 | 273.65 | 276.25 | 271.90 | 272.70 | 272.70 | -0.69% | 3,789 |
| Apr 16, 2026 | 271.50 | 277.90 | 270.05 | 274.60 | 274.60 | 1.14% | 7,230 |
| Apr 15, 2026 | 254.60 | 274.00 | 254.60 | 271.50 | 271.50 | 6.81% | 82,985 |
| Apr 13, 2026 | 247.50 | 259.95 | 247.50 | 254.20 | 254.20 | -0.55% | 9,697 |
| Apr 10, 2026 | 251.30 | 258.65 | 247.00 | 255.60 | 255.60 | 3.04% | 16,881 |
| Apr 9, 2026 | 255.40 | 256.30 | 244.90 | 248.05 | 248.05 | -2.86% | 115,627 |
| Apr 8, 2026 | 260.00 | 260.05 | 251.85 | 255.35 | 255.35 | 2.90% | 10,239 |
| Apr 7, 2026 | 252.95 | 252.95 | 244.55 | 248.15 | 248.15 | -0.70% | 3,029 |
| Apr 6, 2026 | 247.95 | 252.95 | 243.00 | 249.90 | 249.90 | 1.30% | 327,568 |
| Apr 2, 2026 | 249.75 | 249.75 | 237.50 | 246.70 | 246.70 | 1.15% | 2,659 |
| Apr 1, 2026 | 237.95 | 249.80 | 230.55 | 243.90 | 243.90 | 7.82% | 16,368 |
| Mar 30, 2026 | 239.80 | 239.80 | 225.05 | 226.20 | 226.20 | -5.00% | 19,121 |
| Mar 27, 2026 | 238.00 | 242.95 | 232.40 | 238.10 | 238.10 | -1.16% | 14,148 |
| Mar 25, 2026 | 246.55 | 251.60 | 239.00 | 240.90 | 240.90 | -2.15% | 19,386 |
| Mar 24, 2026 | 257.40 | 257.40 | 241.40 | 246.20 | 246.20 | -0.63% | 16,052 |
| Mar 23, 2026 | 252.45 | 256.15 | 245.30 | 247.75 | 247.75 | -3.52% | 9,992 |
| Mar 20, 2026 | 260.20 | 260.80 | 256.20 | 256.80 | 256.80 | -0.60% | 4,486 |
| Mar 19, 2026 | 258.00 | 260.60 | 257.50 | 258.35 | 258.35 | -0.73% | 7,181 |
| Mar 18, 2026 | 260.00 | 265.55 | 259.65 | 260.25 | 260.25 | -1.01% | 5,578 |