NSE:MHRIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	244.67	247.96	238.55	240.00	-	-1.12%	172,022
Jun 22, 2026	237.01	246.99	236.26	242.73	242.73	3.28%	356,119
Jun 19, 2026	231.80	239.87	230.25	235.01	235.01	0.90%	237,208
Jun 18, 2026	231.00	248.00	229.74	232.92	232.92	0.77%	660,239
Jun 17, 2026	231.98	235.99	229.50	231.13	231.13	-0.10%	147,063
Jun 16, 2026	233.62	236.50	229.41	231.36	231.36	-0.62%	163,885
Jun 15, 2026	238.00	240.15	231.90	232.81	232.81	-1.13%	149,069
Jun 12, 2026	232.60	237.90	224.50	235.47	235.47	2.07%	245,194
Jun 11, 2026	232.52	233.95	223.76	230.69	230.69	-2.04%	330,910
Jun 10, 2026	232.00	242.74	228.65	235.49	235.49	1.91%	1,709,393
Jun 9, 2026	210.40	243.50	209.29	231.08	231.08	9.83%	9,356,314
Jun 8, 2026	212.50	214.08	210.00	210.40	210.40	-2.38%	180,520
Jun 5, 2026	219.70	221.53	215.00	215.52	215.52	-0.72%	176,205
Jun 4, 2026	211.92	219.50	208.22	217.08	217.08	2.41%	382,364
Jun 3, 2026	217.49	217.49	208.30	211.98	211.98	-1.20%	262,841
Jun 2, 2026	218.00	218.00	213.51	214.55	214.55	-2.03%	179,103
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