Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 226.75
+2.40 (1.07%)
At close: Jul 20, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 237.40 | 237.40 | 223.90 | 231.30 | 231.30 | -1.60% | 20,104 |
| Jun 10, 2026 | 231.75 | 242.20 | 228.35 | 235.05 | 235.05 | 1.51% | 60,027 |
| Jun 9, 2026 | 210.00 | 243.50 | 210.00 | 231.55 | 231.55 | 9.97% | 176,699 |
| Jun 8, 2026 | 211.20 | 214.40 | 210.00 | 210.55 | 210.55 | -2.39% | 5,985 |
| Jun 5, 2026 | 217.70 | 221.15 | 214.85 | 215.70 | 215.70 | -0.51% | 5,035 |
| Jun 4, 2026 | 212.50 | 219.00 | 208.75 | 216.80 | 216.80 | 2.36% | 14,943 |
| 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 |