Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 355.80
-0.65 (-0.18%)
Aug 1, 2025, 3:30 PM IST
NSE:MHRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 358.30 | 363.40 | 355.00 | 355.80 | 355.80 | -0.18% | 219,301 |
| Jul 31, 2025 | 355.05 | 361.45 | 353.65 | 356.45 | 356.45 | -0.89% | 84,416 |
| Jul 30, 2025 | 361.70 | 363.55 | 358.55 | 359.65 | 359.65 | -0.57% | 39,610 |
| Jul 29, 2025 | 358.05 | 363.75 | 357.40 | 361.70 | 361.70 | 0.29% | 76,168 |
| Jul 28, 2025 | 359.10 | 366.80 | 357.95 | 360.65 | 360.65 | 0.28% | 104,493 |
| Jul 25, 2025 | 372.35 | 372.35 | 358.70 | 359.65 | 359.65 | -2.44% | 128,314 |
| Jul 24, 2025 | 369.95 | 382.00 | 364.75 | 368.65 | 368.65 | 0.38% | 890,327 |
| Jul 23, 2025 | 365.00 | 378.00 | 355.00 | 367.25 | 367.25 | 1.91% | 1,319,627 |
| Jul 22, 2025 | 357.40 | 364.20 | 357.40 | 360.35 | 360.35 | 0.88% | 164,958 |
| Jul 21, 2025 | 360.00 | 362.45 | 355.60 | 357.20 | 357.20 | -1.13% | 55,783 |
| Jul 18, 2025 | 364.50 | 368.90 | 359.10 | 361.30 | 361.30 | -0.66% | 91,954 |
| Jul 17, 2025 | 362.20 | 369.00 | 360.00 | 363.70 | 363.70 | 1.52% | 233,747 |
| Jul 16, 2025 | 353.10 | 359.85 | 352.25 | 358.25 | 358.25 | 1.44% | 57,493 |
| Jul 15, 2025 | 350.50 | 355.50 | 350.50 | 353.15 | 353.15 | 0.57% | 29,793 |
| Jul 14, 2025 | 357.00 | 357.00 | 347.25 | 351.15 | 351.15 | -1.69% | 51,458 |
| Jul 11, 2025 | 352.15 | 362.40 | 350.70 | 357.20 | 357.20 | 1.43% | 122,894 |
| Jul 10, 2025 | 351.90 | 354.80 | 349.25 | 352.15 | 352.15 | 1.00% | 51,081 |
| Jul 9, 2025 | 346.00 | 354.00 | 343.45 | 348.65 | 348.65 | 0.80% | 78,397 |
| Jul 8, 2025 | 346.00 | 352.00 | 343.85 | 345.90 | 345.90 | -0.14% | 59,021 |
| Jul 7, 2025 | 345.00 | 347.40 | 342.05 | 346.40 | 346.40 | 0.89% | 40,429 |
| Jul 4, 2025 | 344.00 | 346.60 | 340.35 | 343.35 | 343.35 | 0.60% | 53,816 |
| Jul 3, 2025 | 337.55 | 342.20 | 337.55 | 341.30 | 341.30 | 0.69% | 53,656 |
| Jul 2, 2025 | 341.45 | 344.35 | 337.75 | 338.95 | 338.95 | -0.73% | 95,400 |
| Jul 1, 2025 | 338.60 | 345.95 | 338.60 | 341.45 | 341.45 | 1.13% | 239,217 |
| Jun 30, 2025 | 337.50 | 347.50 | 331.10 | 337.65 | 337.65 | -0.52% | 211,497 |
| Jun 27, 2025 | 342.60 | 348.00 | 337.10 | 339.40 | 339.40 | -0.54% | 124,258 |
| Jun 26, 2025 | 342.05 | 345.95 | 336.50 | 341.25 | 341.25 | -0.23% | 93,701 |
| Jun 25, 2025 | 335.50 | 344.60 | 334.35 | 342.05 | 342.05 | 2.12% | 53,678 |
| Jun 24, 2025 | 330.50 | 342.15 | 330.50 | 334.95 | 334.95 | 2.04% | 82,635 |
| Jun 23, 2025 | 337.65 | 339.95 | 325.00 | 328.25 | 328.25 | -2.74% | 130,630 |
| Jun 20, 2025 | 331.00 | 340.20 | 329.30 | 337.50 | 337.50 | 1.18% | 115,008 |
| Jun 19, 2025 | 338.00 | 340.45 | 333.00 | 333.55 | 333.55 | -1.23% | 44,292 |
| Jun 18, 2025 | 333.30 | 341.05 | 332.90 | 337.70 | 337.70 | 0.51% | 37,636 |
| Jun 17, 2025 | 337.50 | 344.45 | 335.50 | 336.00 | 336.00 | -0.69% | 48,810 |
| Jun 16, 2025 | 342.20 | 345.80 | 336.60 | 338.35 | 338.35 | -2.00% | 87,357 |
| Jun 13, 2025 | 336.00 | 347.00 | 336.00 | 345.25 | 345.25 | -0.63% | 69,229 |
| Jun 12, 2025 | 357.50 | 360.00 | 346.00 | 347.45 | 347.45 | -2.81% | 69,183 |
| Jun 11, 2025 | 360.70 | 362.60 | 352.45 | 357.50 | 357.50 | -0.38% | 72,006 |
| Jun 10, 2025 | 360.20 | 361.40 | 356.95 | 358.85 | 358.85 | 0.15% | 27,994 |
| Jun 9, 2025 | 361.90 | 364.30 | 357.00 | 358.30 | 358.30 | -0.47% | 67,748 |
| Jun 6, 2025 | 355.60 | 364.00 | 355.60 | 360.00 | 360.00 | 0.67% | 50,261 |
| Jun 5, 2025 | 359.15 | 364.20 | 355.00 | 357.60 | 357.60 | -0.43% | 45,067 |
| Jun 4, 2025 | 361.50 | 365.00 | 357.10 | 359.15 | 359.15 | -0.65% | 58,726 |
| Jun 3, 2025 | 363.00 | 366.90 | 360.05 | 361.50 | 361.50 | - | 147,276 |
| Jun 2, 2025 | 363.30 | 366.35 | 358.55 | 361.50 | 361.50 | 0.04% | 636,522 |
| May 30, 2025 | 363.10 | 364.75 | 355.30 | 361.35 | 361.35 | 0.51% | 76,545 |
| May 29, 2025 | 359.00 | 363.30 | 355.00 | 359.50 | 359.50 | 0.63% | 57,762 |
| May 28, 2025 | 373.00 | 373.00 | 356.45 | 357.25 | 357.25 | -4.17% | 101,940 |
| May 27, 2025 | 373.00 | 376.45 | 369.50 | 372.80 | 372.80 | -0.12% | 91,837 |
| May 26, 2025 | 365.00 | 375.00 | 364.80 | 373.25 | 373.25 | 2.82% | 217,114 |