Mahendra Realtors & Infrastructure Limited (NSE:MRIL)
India · Delayed Price · Currency is INR 31.80
-4.50 (-12.40%)
At close: Mar 27, 2026
NSE:MRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.00 | 36.00 | 30.25 | 31.80 | 31.80 | -12.40% | 88,000 |
| Mar 25, 2026 | 37.70 | 37.70 | 36.00 | 36.30 | 36.30 | -3.71% | 30,400 |
| Mar 24, 2026 | 37.20 | 38.50 | 36.50 | 37.70 | 37.70 | -0.79% | 35,200 |
| Mar 23, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -4.40% | 24,000 |
| Mar 20, 2026 | 40.00 | 40.00 | 39.60 | 39.75 | 39.75 | 0.25% | 12,800 |
| Mar 19, 2026 | 40.50 | 40.50 | 39.55 | 39.65 | 39.65 | -2.10% | 11,200 |
| Mar 18, 2026 | 41.00 | 41.00 | 40.35 | 40.50 | 40.50 | -1.22% | 14,400 |
| Mar 17, 2026 | 41.70 | 42.00 | 40.00 | 41.00 | 41.00 | - | 12,800 |
| Mar 16, 2026 | 41.15 | 41.15 | 39.60 | 41.00 | 41.00 | -0.36% | 11,200 |
| Mar 13, 2026 | 44.00 | 44.00 | 41.15 | 41.15 | 41.15 | -7.22% | 14,400 |
| Mar 12, 2026 | 46.05 | 46.05 | 43.00 | 44.35 | 44.35 | -6.93% | 27,200 |
| Mar 11, 2026 | 49.00 | 49.00 | 46.70 | 47.65 | 47.65 | -2.76% | 4,800 |
| Mar 10, 2026 | 46.50 | 49.00 | 46.50 | 49.00 | 49.00 | 6.87% | 11,200 |
| Mar 9, 2026 | 45.45 | 46.00 | 44.40 | 45.85 | 45.85 | -7.09% | 35,200 |
| Mar 6, 2026 | 45.45 | 49.35 | 45.45 | 49.35 | 49.35 | 0.71% | 8,000 |
| Mar 5, 2026 | 48.65 | 50.00 | 48.65 | 49.00 | 49.00 | -6.49% | 8,000 |
| Mar 2, 2026 | 49.95 | 52.40 | 49.95 | 52.40 | 52.40 | 4.90% | 3,200 |
| Feb 27, 2026 | 49.45 | 51.00 | 48.30 | 49.95 | 49.95 | 1.11% | 28,800 |
| Feb 26, 2026 | 50.00 | 50.00 | 49.00 | 49.40 | 49.40 | -1.79% | 8,000 |
| Feb 25, 2026 | 50.85 | 50.85 | 50.00 | 50.30 | 50.30 | 1.11% | 6,400 |
| Feb 24, 2026 | 50.50 | 50.50 | 49.50 | 49.75 | 49.75 | -2.83% | 4,800 |
| Feb 23, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - | 1,600 |
| Feb 20, 2026 | 51.50 | 51.50 | 51.20 | 51.20 | 51.20 | 0.39% | 4,800 |
| Feb 19, 2026 | 53.25 | 53.25 | 51.00 | 51.00 | 51.00 | -2.30% | 3,200 |
| Feb 18, 2026 | 51.05 | 52.20 | 51.05 | 52.20 | 52.20 | 1.75% | 9,600 |
| Feb 17, 2026 | 52.05 | 52.55 | 50.60 | 51.30 | 51.30 | -6.22% | 8,000 |
| Feb 16, 2026 | 57.00 | 57.00 | 54.45 | 54.70 | 54.70 | 7.25% | 9,600 |
| Feb 13, 2026 | 51.85 | 51.85 | 51.00 | 51.00 | 51.00 | -1.64% | 8,000 |
| Feb 12, 2026 | 51.50 | 52.00 | 51.50 | 51.85 | 51.85 | -0.29% | 14,400 |
| Feb 11, 2026 | 52.00 | 52.05 | 51.55 | 52.00 | 52.00 | 0.48% | 19,200 |
| Feb 10, 2026 | 54.00 | 54.00 | 51.75 | 51.75 | 51.75 | -2.36% | 3,200 |
| Feb 9, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - | 1,600 |
| Feb 6, 2026 | 52.10 | 53.00 | 52.10 | 53.00 | 53.00 | -5.36% | 4,800 |
| Feb 3, 2026 | 57.25 | 57.25 | 56.00 | 56.00 | 56.00 | 3.23% | 3,200 |
| Feb 2, 2026 | 53.90 | 55.95 | 52.55 | 54.25 | 54.25 | -0.64% | 8,000 |
| Jan 29, 2026 | 55.05 | 55.05 | 54.60 | 54.60 | 54.60 | -0.82% | 3,200 |
| Jan 28, 2026 | 55.05 | 55.05 | 55.00 | 55.05 | 55.05 | 0.09% | 6,400 |
| Jan 27, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.68% | 4,800 |
| Jan 23, 2026 | 59.40 | 60.00 | 57.10 | 57.10 | 57.10 | 3.82% | 12,800 |
| Jan 22, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -0.09% | 3,200 |
| Jan 21, 2026 | 55.00 | 55.20 | 52.05 | 55.05 | 55.05 | -3.34% | 27,200 |
| Jan 20, 2026 | 56.90 | 56.95 | 56.90 | 56.95 | 56.95 | -2.06% | 4,800 |
| Jan 19, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -7.48% | 1,600 |
| Jan 16, 2026 | 61.85 | 62.85 | 59.95 | 62.85 | 62.85 | -0.87% | 16,000 |
| Jan 14, 2026 | 60.00 | 63.45 | 60.00 | 63.40 | 63.40 | 5.67% | 6,400 |
| Jan 13, 2026 | 61.80 | 61.80 | 59.10 | 60.00 | 60.00 | -2.91% | 8,000 |
| Jan 12, 2026 | 67.00 | 67.50 | 61.00 | 61.80 | 61.80 | -1.36% | 36,800 |
| Jan 9, 2026 | 52.90 | 63.95 | 52.90 | 62.65 | 62.65 | 17.54% | 158,400 |
| Jan 8, 2026 | 52.80 | 61.40 | 51.20 | 53.30 | 53.30 | 4.10% | 75,200 |
| Jan 7, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -0.97% | 1,600 |