Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 245.95
-2.05 (-0.83%)
At close: Mar 24, 2026
NSE:MHRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 248.90 | 250.25 | 242.00 | 245.95 | 245.95 | -0.83% | 259,564 |
| Mar 23, 2026 | 256.00 | 256.00 | 246.05 | 248.00 | 248.00 | -3.41% | 106,753 |
| Mar 20, 2026 | 257.45 | 261.30 | 256.00 | 256.75 | 256.75 | -0.72% | 51,847 |
| Mar 19, 2026 | 258.40 | 260.45 | 256.00 | 258.60 | 258.60 | -0.71% | 60,943 |
| Mar 18, 2026 | 263.35 | 265.20 | 258.90 | 260.45 | 260.45 | -0.84% | 211,841 |
| Mar 17, 2026 | 261.10 | 265.40 | 259.30 | 262.65 | 262.65 | -0.53% | 93,044 |
| Mar 16, 2026 | 260.00 | 266.65 | 259.30 | 264.05 | 264.05 | -0.04% | 177,408 |
| Mar 13, 2026 | 265.95 | 265.95 | 260.00 | 264.15 | 264.15 | -0.68% | 76,774 |
| Mar 12, 2026 | 266.00 | 269.00 | 263.20 | 265.95 | 265.95 | -0.89% | 132,879 |
| Mar 11, 2026 | 273.00 | 274.60 | 265.60 | 268.35 | 268.35 | -1.72% | 67,276 |
| Mar 10, 2026 | 275.00 | 275.10 | 267.25 | 273.05 | 273.05 | 0.78% | 75,166 |
| Mar 9, 2026 | 273.45 | 274.50 | 262.00 | 270.95 | 270.95 | -1.20% | 93,713 |
| Mar 6, 2026 | 276.00 | 285.65 | 273.55 | 274.25 | 274.25 | -1.01% | 98,317 |
| Mar 5, 2026 | 281.00 | 281.45 | 275.05 | 277.05 | 277.05 | -1.63% | 54,236 |
| Mar 4, 2026 | 275.10 | 283.90 | 275.10 | 281.65 | 281.65 | 0.59% | 74,269 |
| Mar 2, 2026 | 278.00 | 286.40 | 276.60 | 280.00 | 280.00 | -1.48% | 118,860 |
| Feb 27, 2026 | 281.45 | 285.95 | 280.10 | 284.20 | 284.20 | 0.98% | 54,865 |
| Feb 26, 2026 | 281.60 | 283.60 | 280.25 | 281.45 | 281.45 | -0.32% | 49,737 |
| Feb 25, 2026 | 286.00 | 288.35 | 281.10 | 282.35 | 282.35 | -1.17% | 62,826 |
| Feb 24, 2026 | 286.30 | 287.95 | 284.10 | 285.70 | 285.70 | -0.80% | 52,442 |
| Feb 23, 2026 | 286.35 | 291.15 | 284.20 | 288.00 | 288.00 | 0.93% | 72,520 |
| Feb 20, 2026 | 288.00 | 290.60 | 284.70 | 285.35 | 285.35 | -1.13% | 72,471 |
| Feb 19, 2026 | 290.05 | 294.80 | 286.65 | 288.60 | 288.60 | -0.91% | 147,927 |
| 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 |