Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 226.61
+0.05 (0.02%)
Jul 21, 2026, 3:30 PM IST
NSE:MHRIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 224.00 | 227.76 | 222.75 | 226.56 | 226.56 | 0.99% | 97,945 |
| Jul 17, 2026 | 229.07 | 229.30 | 223.81 | 224.34 | 224.34 | -2.46% | 111,034 |
| Jul 16, 2026 | 225.94 | 235.80 | 225.94 | 229.99 | 229.99 | 1.79% | 291,783 |
| Jul 15, 2026 | 228.00 | 230.40 | 225.46 | 225.94 | 225.94 | 0.22% | 163,371 |
| Jul 14, 2026 | 231.52 | 232.00 | 224.71 | 225.44 | 225.44 | -2.69% | 94,044 |
| Jul 13, 2026 | 232.50 | 236.50 | 230.05 | 231.68 | 231.68 | -0.87% | 93,974 |
| Jul 10, 2026 | 233.00 | 236.28 | 232.40 | 233.72 | 233.72 | 0.86% | 94,058 |
| Jul 9, 2026 | 233.00 | 237.29 | 229.55 | 231.72 | 231.72 | -0.12% | 71,335 |
| Jul 8, 2026 | 231.92 | 232.50 | 227.26 | 232.01 | 232.01 | -0.46% | 155,550 |
| Jul 7, 2026 | 233.60 | 234.80 | 231.25 | 233.09 | 233.09 | 0.25% | 71,509 |
| Jul 6, 2026 | 236.41 | 236.41 | 230.30 | 232.51 | 232.51 | -1.71% | 157,420 |
| Jul 3, 2026 | 239.26 | 245.00 | 235.10 | 236.56 | 236.56 | -0.34% | 321,081 |
| Jul 2, 2026 | 237.55 | 242.66 | 234.42 | 237.36 | 237.36 | 0.21% | 211,119 |
| Jul 1, 2026 | 237.14 | 241.04 | 236.00 | 236.86 | 236.86 | -0.50% | 70,751 |
| Jun 30, 2026 | 240.59 | 242.00 | 236.42 | 238.06 | 238.06 | -1.14% | 89,707 |
| Jun 29, 2026 | 239.46 | 242.00 | 236.35 | 240.80 | 240.80 | 0.31% | 115,599 |
| Jun 25, 2026 | 240.90 | 243.19 | 239.15 | 240.06 | 240.06 | 0.22% | 136,382 |
| Jun 24, 2026 | 242.00 | 244.32 | 237.00 | 239.53 | 239.53 | -0.25% | 321,353 |
| Jun 23, 2026 | 244.67 | 247.96 | 238.55 | 240.14 | 240.14 | -1.07% | 170,116 |
| 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 |