Mahindra Holidays & Resorts India Limited (NSE:MHRIL)
India · Delayed Price · Currency is INR 199.36
-6.35 (-3.09%)
At close: Sep 9, 2026
NSE:MHRIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 205.45 | 206.69 | 199.00 | 199.36 | 199.36 | -3.09% | 258,681 |
| Sep 8, 2026 | 205.00 | 208.04 | 204.70 | 205.71 | 205.71 | 0.09% | 94,722 |
| Sep 7, 2026 | 208.50 | 208.59 | 204.79 | 205.53 | 205.53 | -0.90% | 95,483 |
| Sep 4, 2026 | 208.00 | 211.00 | 206.55 | 207.40 | 207.40 | -0.25% | 155,829 |
| Sep 3, 2026 | 208.99 | 208.99 | 206.61 | 207.91 | 207.91 | 0.64% | 78,196 |
| Sep 2, 2026 | 207.86 | 210.00 | 205.20 | 206.59 | 206.59 | -0.83% | 94,450 |
| Sep 1, 2026 | 209.70 | 212.09 | 206.81 | 208.31 | 208.31 | -0.64% | 124,583 |
| Aug 31, 2026 | 211.30 | 213.08 | 209.10 | 209.65 | 209.65 | -0.82% | 128,032 |
| Aug 28, 2026 | 211.65 | 215.80 | 209.90 | 211.39 | 211.39 | 0.08% | 149,497 |
| Aug 27, 2026 | 218.30 | 219.59 | 209.22 | 211.23 | 211.23 | -3.19% | 406,340 |
| Aug 26, 2026 | 219.46 | 223.19 | 217.10 | 218.19 | 218.19 | -0.42% | 96,958 |
| Aug 25, 2026 | 221.20 | 222.64 | 218.00 | 219.10 | 219.10 | -0.88% | 88,912 |
| Aug 24, 2026 | 222.20 | 225.65 | 220.00 | 221.05 | 221.05 | -0.33% | 62,438 |
| Aug 21, 2026 | 221.05 | 224.36 | 220.00 | 221.79 | 221.79 | 0.33% | 59,667 |
| Aug 20, 2026 | 220.00 | 223.08 | 212.65 | 221.05 | 221.05 | 0.72% | 60,451 |
| Aug 19, 2026 | 221.48 | 222.72 | 218.93 | 219.48 | 219.48 | -0.86% | 61,792 |
| Aug 18, 2026 | 222.65 | 224.86 | 220.80 | 221.39 | 221.39 | -1.56% | 49,704 |
| Aug 17, 2026 | 227.90 | 229.19 | 224.10 | 224.89 | 224.89 | -0.76% | 65,514 |
| Aug 14, 2026 | 225.87 | 229.99 | 223.88 | 226.62 | 226.62 | 1.22% | 91,789 |
| Aug 13, 2026 | 224.88 | 225.89 | 222.76 | 223.88 | 223.88 | -0.44% | 43,362 |
| Aug 12, 2026 | 225.57 | 227.00 | 223.22 | 224.88 | 224.88 | -0.31% | 57,137 |
| Aug 11, 2026 | 229.58 | 231.72 | 224.10 | 225.57 | 225.57 | -2.06% | 58,226 |
| Aug 10, 2026 | 229.50 | 236.15 | 226.05 | 230.31 | 230.31 | 0.28% | 141,576 |
| Aug 7, 2026 | 229.60 | 231.75 | 226.60 | 229.66 | 229.66 | -0.57% | 69,548 |
| Aug 6, 2026 | 233.00 | 234.59 | 229.10 | 230.98 | 230.98 | -0.97% | 95,828 |
| Aug 5, 2026 | 227.90 | 236.73 | 227.00 | 233.24 | 233.24 | 2.31% | 284,189 |
| Aug 4, 2026 | 219.89 | 229.90 | 217.00 | 227.98 | 227.98 | 4.12% | 283,956 |
| Aug 3, 2026 | 218.41 | 221.75 | 217.76 | 218.96 | 218.96 | 0.25% | 86,726 |
| Jul 31, 2026 | 216.99 | 219.70 | 215.00 | 218.41 | 218.41 | 1.16% | 63,811 |
| Jul 30, 2026 | 216.00 | 216.39 | 213.75 | 215.91 | 215.91 | 0.46% | 58,689 |
| Jul 29, 2026 | 218.28 | 219.40 | 214.00 | 214.93 | 214.93 | -1.53% | 192,083 |
| Jul 28, 2026 | 222.45 | 222.45 | 216.50 | 218.28 | 218.28 | -2.48% | 105,056 |
| Jul 27, 2026 | 218.85 | 225.31 | 218.85 | 223.83 | 223.83 | 2.28% | 307,825 |
| Jul 24, 2026 | 214.00 | 220.74 | 211.81 | 218.85 | 218.85 | 0.36% | 132,660 |
| Jul 23, 2026 | 214.84 | 218.98 | 209.87 | 218.07 | 218.07 | 3.01% | 235,015 |
| Jul 22, 2026 | 227.97 | 227.97 | 207.90 | 211.70 | 211.70 | -7.14% | 1,012,352 |
| Jul 21, 2026 | 227.50 | 228.59 | 225.41 | 227.97 | 227.97 | 0.62% | 57,604 |
| 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 |