Skip to main content
logo
Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India flag India · Delayed Price · Currency is INR
195.07
-1.64 (-0.83%)
Oct 7, 2026, 3:29 PM IST

NSE:MHRIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 2026197.20197.20193.61195.07195.07-0.83%31,301
Oct 6, 2026194.81197.25194.31196.71196.710.98%41,115
Oct 5, 2026196.30198.00192.56194.81194.81-0.02%46,600
Oct 1, 2026194.50199.49192.00194.85194.850.31%153,366
Sep 30, 2026195.90197.07192.85194.25194.25-0.12%48,568
Sep 29, 2026195.92196.82192.85194.49194.49-0.73%55,373
Sep 28, 2026200.70200.70194.00195.92195.92-2.04%201,611
Sep 25, 2026200.00201.15197.29200.00200.000.15%44,040
Sep 24, 2026201.39201.99198.00199.71199.71-0.83%54,816
Sep 23, 2026198.90204.89198.90201.39201.391.17%137,743
Sep 22, 2026201.37202.00198.10199.07199.07-1.14%44,579
Sep 21, 2026199.30202.22195.50201.37201.371.04%126,373
Sep 18, 2026195.00201.00194.81199.29199.292.11%169,999
Sep 17, 2026193.30198.75191.66195.17195.170.86%138,980
Sep 16, 2026194.59196.02188.21193.51193.510.58%103,937
Sep 15, 2026198.04199.86191.10192.40192.40-2.20%132,435
Sep 11, 2026195.00199.95193.97196.73196.730.08%136,133
Sep 10, 2026199.99200.63193.00196.57196.57-1.40%313,310
Sep 9, 2026205.45206.69199.00199.36199.36-3.09%258,681
Sep 8, 2026205.00208.04204.70205.71205.710.09%94,722
Sep 7, 2026208.50208.59204.79205.53205.53-0.90%95,483
Sep 4, 2026208.00211.00206.55207.40207.40-0.25%155,829
Sep 3, 2026208.99208.99206.61207.91207.910.64%78,196
Sep 2, 2026207.86210.00205.20206.59206.59-0.83%94,450
Sep 1, 2026209.70212.09206.81208.31208.31-0.64%124,583
Aug 31, 2026211.30213.08209.10209.65209.65-0.82%128,032
Aug 28, 2026211.65215.80209.90211.39211.390.08%149,497
Aug 27, 2026218.30219.59209.22211.23211.23-3.19%406,340
Aug 26, 2026219.46223.19217.10218.19218.19-0.42%96,958
Aug 25, 2026221.20222.64218.00219.10219.10-0.88%88,912
Aug 24, 2026222.20225.65220.00221.05221.05-0.33%62,438
Aug 21, 2026221.05224.36220.00221.79221.790.33%59,667
Aug 20, 2026220.00223.08212.65221.05221.050.72%60,451
Aug 19, 2026221.48222.72218.93219.48219.48-0.86%61,792
Aug 18, 2026222.65224.86220.80221.39221.39-1.56%49,704
Aug 17, 2026227.90229.19224.10224.89224.89-0.76%65,514
Aug 14, 2026225.87229.99223.88226.62226.621.22%91,789
Aug 13, 2026224.88225.89222.76223.88223.88-0.44%43,362
Aug 12, 2026225.57227.00223.22224.88224.88-0.31%57,137
Aug 11, 2026229.58231.72224.10225.57225.57-2.06%58,226
Aug 10, 2026229.50236.15226.05230.31230.310.28%141,576
Aug 7, 2026229.60231.75226.60229.66229.66-0.57%69,548
Aug 6, 2026233.00234.59229.10230.98230.98-0.97%95,828
Aug 5, 2026227.90236.73227.00233.24233.242.31%284,189
Aug 4, 2026219.89229.90217.00227.98227.984.12%283,956
Aug 3, 2026218.41221.75217.76218.96218.960.25%86,726
Jul 31, 2026216.99219.70215.00218.41218.411.16%63,811
Jul 30, 2026216.00216.39213.75215.91215.910.46%58,689
Jul 29, 2026218.28219.40214.00214.93214.93-1.53%192,083
Jul 28, 2026222.45222.45216.50218.28218.28-2.48%105,056