Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 289.25
-2.00 (-0.69%)
Feb 19, 2026, 2:10 PM IST
NSE:MHRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 290.05 | 294.80 | 290.00 | 291.90 | - | 0.22% | 24,440 |
| Feb 18, 2026 | 290.00 | 297.25 | 288.35 | 291.25 | 291.25 | -0.02% | 73,695 |
| Feb 17, 2026 | 286.00 | 292.00 | 286.00 | 291.30 | 291.30 | 0.66% | 44,496 |
| Feb 16, 2026 | 293.90 | 302.00 | 287.05 | 289.40 | 289.40 | -1.46% | 74,663 |
| Feb 13, 2026 | 298.65 | 298.75 | 289.00 | 293.70 | 293.70 | -1.87% | 169,253 |
| Feb 12, 2026 | 316.80 | 316.80 | 298.00 | 299.30 | 299.30 | -5.33% | 178,116 |
| Feb 11, 2026 | 312.00 | 316.95 | 308.85 | 316.15 | 316.15 | 1.30% | 70,251 |
| Feb 10, 2026 | 307.80 | 315.00 | 305.00 | 312.10 | 312.10 | 1.61% | 111,967 |
| Feb 9, 2026 | 295.75 | 308.95 | 293.40 | 307.15 | 307.15 | 4.58% | 104,423 |
| Feb 6, 2026 | 293.40 | 295.70 | 292.00 | 293.70 | 293.70 | 0.10% | 41,472 |
| Feb 5, 2026 | 295.45 | 297.40 | 292.00 | 293.40 | 293.40 | -0.59% | 38,791 |
| Feb 4, 2026 | 300.35 | 301.00 | 293.45 | 295.15 | 295.15 | -1.37% | 166,780 |
| Feb 3, 2026 | 316.00 | 316.00 | 296.60 | 299.25 | 299.25 | 1.03% | 113,926 |
| Feb 2, 2026 | 295.60 | 303.35 | 292.00 | 296.20 | 296.20 | 1.35% | 72,429 |
| Feb 1, 2026 | 290.85 | 300.00 | 287.30 | 292.25 | 292.25 | -1.20% | 124,272 |
| Jan 30, 2026 | 288.00 | 301.00 | 282.00 | 295.80 | 295.80 | 2.42% | 104,399 |
| Jan 29, 2026 | 294.40 | 297.20 | 280.10 | 288.80 | 288.80 | -2.38% | 215,261 |
| Jan 28, 2026 | 286.50 | 297.50 | 286.50 | 295.85 | 295.85 | 2.35% | 50,450 |
| Jan 27, 2026 | 285.60 | 292.90 | 281.60 | 289.05 | 289.05 | -0.16% | 112,612 |
| Jan 23, 2026 | 291.55 | 295.15 | 287.50 | 289.50 | 289.50 | -1.73% | 72,695 |
| Jan 22, 2026 | 295.90 | 297.70 | 291.55 | 294.60 | 294.60 | 0.12% | 74,878 |
| Jan 21, 2026 | 303.50 | 304.40 | 291.65 | 294.25 | 294.25 | -2.84% | 130,188 |
| Jan 20, 2026 | 298.50 | 304.90 | 297.00 | 302.85 | 302.85 | 1.66% | 186,568 |
| Jan 19, 2026 | 297.10 | 302.80 | 295.50 | 297.90 | 297.90 | -1.28% | 166,848 |
| Jan 16, 2026 | 302.20 | 304.45 | 300.30 | 301.75 | 301.75 | -0.15% | 282,203 |
| Jan 14, 2026 | 299.65 | 303.50 | 299.65 | 302.20 | 302.20 | -0.08% | 38,635 |
| Jan 13, 2026 | 304.95 | 305.95 | 299.45 | 302.45 | 302.45 | -0.33% | 133,333 |
| Jan 12, 2026 | 299.50 | 304.95 | 298.75 | 303.45 | 303.45 | -0.43% | 68,222 |
| Jan 9, 2026 | 300.80 | 305.60 | 297.10 | 304.75 | 304.75 | 1.41% | 107,195 |
| Jan 8, 2026 | 303.00 | 304.95 | 299.00 | 300.50 | 300.50 | -1.22% | 48,324 |
| Jan 7, 2026 | 304.15 | 310.00 | 301.95 | 304.20 | 304.20 | 0.02% | 60,590 |
| Jan 6, 2026 | 305.55 | 308.10 | 302.70 | 304.15 | 304.15 | -0.78% | 52,107 |
| Jan 5, 2026 | 312.70 | 312.70 | 305.00 | 306.55 | 306.55 | -0.49% | 78,811 |
| Jan 2, 2026 | 307.00 | 314.00 | 305.55 | 308.05 | 308.05 | -0.11% | 80,218 |
| Jan 1, 2026 | 311.20 | 311.90 | 307.00 | 308.40 | 308.40 | -0.26% | 29,571 |
| Dec 31, 2025 | 306.90 | 311.15 | 305.90 | 309.20 | 309.20 | 1.08% | 41,098 |
| Dec 30, 2025 | 308.00 | 308.00 | 303.55 | 305.90 | 305.90 | -0.28% | 40,708 |
| Dec 29, 2025 | 307.00 | 310.20 | 304.50 | 306.75 | 306.75 | -0.52% | 97,801 |
| Dec 26, 2025 | 312.80 | 313.40 | 307.00 | 308.35 | 308.35 | -0.48% | 52,598 |
| Dec 24, 2025 | 315.70 | 315.70 | 308.50 | 309.85 | 309.85 | -1.54% | 61,672 |
| Dec 23, 2025 | 311.00 | 319.95 | 309.25 | 314.70 | 314.70 | 1.24% | 136,239 |
| Dec 22, 2025 | 309.55 | 313.70 | 309.55 | 310.85 | 310.85 | 0.57% | 47,905 |
| Dec 19, 2025 | 305.00 | 314.80 | 304.20 | 309.10 | 309.10 | 1.13% | 66,949 |
| Dec 18, 2025 | 303.40 | 306.55 | 298.20 | 305.65 | 305.65 | 0.76% | 86,364 |
| Dec 17, 2025 | 306.80 | 307.40 | 301.60 | 303.35 | 303.35 | 0.08% | 50,685 |
| Dec 16, 2025 | 309.35 | 309.70 | 298.20 | 303.10 | 303.10 | -2.35% | 379,593 |
| Dec 15, 2025 | 313.55 | 315.05 | 308.10 | 310.40 | 310.40 | -1.23% | 50,921 |
| Dec 12, 2025 | 312.05 | 315.85 | 311.65 | 314.25 | 314.25 | 1.06% | 38,379 |
| Dec 11, 2025 | 312.45 | 316.35 | 309.15 | 310.95 | 310.95 | -1.30% | 36,300 |
| Dec 10, 2025 | 308.30 | 317.00 | 307.75 | 315.05 | 315.05 | 1.76% | 114,847 |