Skip to main content
logo
Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India flag India · Delayed Price · Currency is INR
220.00
-1.39 (-0.63%)
Aug 19, 2026, 3:29 PM IST

NSE:MHRIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 27, 2026218.85225.31218.85223.83223.832.28%307,825
Jul 24, 2026214.00220.74211.81218.85218.850.36%132,660
Jul 23, 2026214.84218.98209.87218.07218.073.01%235,015
Jul 22, 2026227.97227.97207.90211.70211.70-7.14%1,012,352
Jul 21, 2026227.50228.59225.41227.97227.970.62%57,604
Jul 20, 2026224.00227.76222.75226.56226.560.99%97,945
Jul 17, 2026229.07229.30223.81224.34224.34-2.46%111,034
Jul 16, 2026225.94235.80225.94229.99229.991.79%291,783
Jul 15, 2026228.00230.40225.46225.94225.940.22%163,371
Jul 14, 2026231.52232.00224.71225.44225.44-2.69%94,044
Jul 13, 2026232.50236.50230.05231.68231.68-0.87%93,974
Jul 10, 2026233.00236.28232.40233.72233.720.86%94,058
Jul 9, 2026233.00237.29229.55231.72231.72-0.12%71,335
Jul 8, 2026231.92232.50227.26232.01232.01-0.46%155,550
Jul 7, 2026233.60234.80231.25233.09233.090.25%71,509
Jul 6, 2026236.41236.41230.30232.51232.51-1.71%157,420
Jul 3, 2026239.26245.00235.10236.56236.56-0.34%321,081
Jul 2, 2026237.55242.66234.42237.36237.360.21%211,119
Jul 1, 2026237.14241.04236.00236.86236.86-0.50%70,751
Jun 30, 2026240.59242.00236.42238.06238.06-1.14%89,707
Jun 29, 2026239.46242.00236.35240.80240.800.31%115,599
Jun 25, 2026240.90243.19239.15240.06240.060.22%136,382
Jun 24, 2026242.00244.32237.00239.53239.53-0.25%321,353
Jun 23, 2026244.67247.96238.55240.14240.14-1.07%170,116
Jun 22, 2026237.01246.99236.26242.73242.733.28%356,119
Jun 19, 2026231.80239.87230.25235.01235.010.90%237,208
Jun 18, 2026231.00248.00229.74232.92232.920.77%660,239
Jun 17, 2026231.98235.99229.50231.13231.13-0.10%147,063
Jun 16, 2026233.62236.50229.41231.36231.36-0.62%163,885
Jun 15, 2026238.00240.15231.90232.81232.81-1.13%149,069
Jun 12, 2026232.60237.90224.50235.47235.472.07%245,194
Jun 11, 2026232.52233.95223.76230.69230.69-2.04%330,910
Jun 10, 2026232.00242.74228.65235.49235.491.91%1,709,393