NSE:MHRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	220.00	220.63	218.00	218.99	218.99	0.26%	126,883
May 29, 2026	220.70	226.80	215.14	218.43	218.43	-0.34%	1,564,957
May 27, 2026	221.98	222.15	217.50	219.18	219.18	-0.71%	170,425
May 26, 2026	221.93	222.40	217.50	220.74	220.74	-0.54%	220,791
May 25, 2026	221.80	225.55	219.60	221.93	221.93	1.40%	234,260
May 22, 2026	220.19	220.39	216.19	218.87	218.87	-0.21%	207,733
May 21, 2026	220.75	222.42	218.65	219.32	219.32	-0.63%	193,333
May 20, 2026	223.00	223.00	218.50	220.72	220.72	-1.25%	174,465
May 19, 2026	230.76	230.76	220.97	223.51	223.51	-2.45%	264,107
May 18, 2026	234.51	235.00	224.24	229.13	229.13	-2.27%	206,490
May 15, 2026	233.70	239.49	230.81	234.45	234.45	1.96%	229,913
May 14, 2026	225.30	231.54	224.02	229.95	229.95	2.74%	130,875
May 13, 2026	224.61	227.30	220.30	223.81	223.81	-0.36%	178,737
May 12, 2026	234.73	235.00	223.52	224.61	224.61	-4.31%	184,133
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