Skip to main content
logo
Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India flag India · Delayed Price · Currency is INR
183.74
+0.49 (0.27%)
Oct 29, 2026, 1:16 PM IST

NSE:MHRIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2026184.00185.18181.74183.74183.740.27%83,279
Oct 28, 2026185.70185.70181.31183.25183.25-0.83%85,296
Oct 27, 2026182.21187.78182.00184.79184.790.11%133,090
Oct 26, 2026185.43188.60180.41184.59184.59-0.47%124,162
Oct 23, 2026191.00193.40184.00185.47185.47-3.20%274,590
Oct 22, 2026193.00198.52190.55191.60191.60-3.62%280,802
Oct 21, 2026198.10214.90189.54198.80198.800.36%2,323,158
Oct 19, 2026198.17200.34195.16198.08198.08-1.44%69,274
Oct 16, 2026198.10202.03197.03200.97200.970.75%46,142
Oct 15, 2026199.68201.62196.55199.48199.48-0.60%68,795
Oct 14, 2026190.01202.13190.01200.68200.685.06%258,164
Oct 13, 2026192.63193.00187.50191.01191.01-0.84%60,275
Oct 12, 2026191.00194.74187.28192.63192.632.45%145,215
Oct 9, 2026187.23189.00184.91188.02188.020.42%138,037
Oct 8, 2026195.07195.36186.21187.23187.23-4.02%132,243
Oct 7, 2026197.20197.20193.61195.07195.07-0.83%31,279
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