Mahindra Holidays & Resorts India Limited (BOM:533088)
India · Delayed Price · Currency is INR 269.45
+1.25 (0.47%)
At close: Apr 21, 2026
BOM:533088 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 265.00 | 266.00 | 260.05 | 262.90 | 262.90 | -0.85% | 4,464 |
| Mar 16, 2026 | 260.10 | 266.30 | 258.80 | 265.15 | 265.15 | 0.17% | 10,155 |
| Mar 13, 2026 | 265.50 | 265.75 | 260.00 | 264.70 | 264.70 | -0.68% | 4,464 |
| Mar 12, 2026 | 268.15 | 269.00 | 263.20 | 266.50 | 266.50 | -0.62% | 3,172 |
| Mar 11, 2026 | 272.60 | 273.95 | 266.50 | 268.15 | 268.15 | -1.60% | 4,468 |
| Mar 10, 2026 | 271.10 | 276.35 | 267.05 | 272.50 | 272.50 | 0.53% | 3,574 |
| Mar 9, 2026 | 270.15 | 275.85 | 264.75 | 271.05 | 271.05 | -1.40% | 4,703 |
| Mar 6, 2026 | 278.15 | 284.00 | 272.90 | 274.90 | 274.90 | -1.19% | 210,398 |
| Mar 5, 2026 | 282.00 | 282.00 | 275.00 | 278.20 | 278.20 | -1.35% | 204,245 |
| Mar 4, 2026 | 274.05 | 283.55 | 274.05 | 282.00 | 282.00 | 0.53% | 7,059 |
| Mar 2, 2026 | 272.05 | 286.35 | 272.05 | 280.50 | 280.50 | -1.48% | 5,249 |
| Feb 27, 2026 | 281.60 | 285.90 | 280.05 | 284.70 | 284.70 | 1.12% | 2,115 |
| Feb 26, 2026 | 282.85 | 284.05 | 280.20 | 281.55 | 281.55 | -0.44% | 3,603 |
| Feb 25, 2026 | 287.15 | 288.45 | 281.50 | 282.80 | 282.80 | -1.38% | 2,388 |
| Feb 24, 2026 | 286.90 | 287.65 | 284.55 | 286.75 | 286.75 | -0.57% | 2,206 |
| Feb 23, 2026 | 286.05 | 290.00 | 285.00 | 288.40 | 288.40 | 0.87% | 1,521 |
| Feb 20, 2026 | 287.40 | 288.35 | 284.90 | 285.90 | 285.90 | -0.57% | 3,025 |
| Feb 19, 2026 | 291.75 | 293.00 | 286.70 | 287.55 | 287.55 | -1.24% | 1,762 |
| Feb 18, 2026 | 286.00 | 293.75 | 286.00 | 291.15 | 291.15 | 0.02% | 3,578 |
| Feb 17, 2026 | 289.50 | 292.50 | 287.00 | 291.10 | 291.10 | 0.54% | 1,320 |
| Feb 16, 2026 | 293.15 | 293.25 | 287.75 | 289.55 | 289.55 | -1.28% | 108,593 |
| 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 |