Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 224.61
-10.12 (-4.31%)
May 12, 2026, 3:30 PM IST
NSE:MHRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 238.51 | 238.64 | 232.10 | 234.73 | 234.73 | -1.98% | 167,899 |
| May 8, 2026 | 243.30 | 244.25 | 239.11 | 239.46 | 239.46 | -1.04% | 161,482 |
| May 7, 2026 | 242.50 | 247.59 | 241.00 | 241.97 | 241.97 | -0.02% | 292,550 |
| May 6, 2026 | 242.29 | 244.90 | 240.01 | 242.01 | 242.01 | 0.32% | 181,522 |
| May 5, 2026 | 243.50 | 243.50 | 238.80 | 241.24 | 241.24 | -0.37% | 87,770 |
| May 4, 2026 | 245.00 | 247.82 | 241.05 | 242.13 | 242.13 | -1.99% | 172,344 |
| Apr 30, 2026 | 247.90 | 248.75 | 244.44 | 247.05 | 247.05 | 0.11% | 108,265 |
| Apr 29, 2026 | 247.99 | 248.86 | 243.69 | 246.77 | 246.77 | 0.24% | 147,511 |
| Apr 28, 2026 | 251.95 | 252.28 | 243.32 | 246.17 | 246.17 | -3.06% | 326,131 |
| Apr 27, 2026 | 258.05 | 267.75 | 246.01 | 253.95 | 253.95 | -1.84% | 1,030,851 |
| Apr 24, 2026 | 266.50 | 267.40 | 257.82 | 258.71 | 258.71 | -2.92% | 91,334 |
| Apr 23, 2026 | 270.52 | 271.00 | 265.42 | 266.50 | 266.50 | -1.52% | 71,897 |
| Apr 22, 2026 | 270.00 | 271.90 | 266.12 | 270.62 | 270.62 | 0.41% | 83,839 |
| Apr 21, 2026 | 268.75 | 273.39 | 267.81 | 269.51 | 269.51 | 0.92% | 70,866 |
| Apr 20, 2026 | 276.85 | 277.56 | 264.04 | 267.06 | 267.06 | -2.13% | 106,787 |
| Apr 17, 2026 | 274.79 | 276.54 | 271.48 | 272.86 | 272.86 | -0.70% | 81,793 |
| Apr 16, 2026 | 272.00 | 277.55 | 270.21 | 274.79 | 274.79 | 1.11% | 250,092 |
| Apr 15, 2026 | 260.25 | 274.00 | 260.25 | 271.77 | 271.77 | 6.93% | 208,275 |
| Apr 13, 2026 | 248.10 | 259.90 | 248.10 | 254.15 | 254.15 | -0.54% | 240,970 |
| Apr 10, 2026 | 250.90 | 258.00 | 246.91 | 255.54 | 255.54 | 3.40% | 516,824 |
| Apr 9, 2026 | 257.98 | 257.98 | 244.55 | 247.14 | 247.14 | -3.07% | 414,945 |
| Apr 8, 2026 | 259.90 | 260.09 | 251.52 | 254.98 | 254.98 | 2.42% | 359,901 |
| Apr 7, 2026 | 247.01 | 250.60 | 244.30 | 248.96 | 248.96 | -0.22% | 120,925 |
| Apr 6, 2026 | 251.89 | 252.85 | 242.10 | 249.50 | 249.50 | 1.11% | 107,648 |
| Apr 2, 2026 | 243.48 | 248.20 | 237.24 | 246.75 | 246.75 | 1.05% | 50,277 |
| Apr 1, 2026 | 230.35 | 250.89 | 230.35 | 244.19 | 244.19 | 7.95% | 222,792 |
| Mar 30, 2026 | 236.00 | 238.30 | 225.00 | 226.20 | 226.20 | -5.20% | 206,547 |
| Mar 27, 2026 | 238.35 | 242.00 | 231.60 | 238.60 | 238.60 | -1.32% | 295,556 |
| Mar 25, 2026 | 250.00 | 250.85 | 239.00 | 241.80 | 241.80 | -1.69% | 512,737 |
| 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 |