Mahendra Realtors & Infrastructure Limited (NSE:MRIL)
India · Delayed Price · Currency is INR 55.05
-1.90 (-3.34%)
At close: Jan 21, 2026
NSE:MRIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 52.90 | 52.90 | 51.70 | 51.70 | 51.70 | -0.48% | 4,800 |
| Jan 2, 2026 | 50.00 | 52.30 | 50.00 | 51.95 | 51.95 | 1.86% | 9,600 |
| Jan 1, 2026 | 51.80 | 52.35 | 50.10 | 51.00 | 51.00 | 0.99% | 9,600 |
| Dec 31, 2025 | 51.85 | 52.85 | 49.15 | 50.50 | 50.50 | -2.51% | 36,800 |
| Dec 30, 2025 | 52.70 | 52.70 | 51.20 | 51.80 | 51.80 | -4.95% | 19,200 |
| Dec 26, 2025 | 54.35 | 54.50 | 54.00 | 54.50 | 54.50 | 0.28% | 11,200 |
| Dec 24, 2025 | 54.35 | 54.35 | 53.50 | 54.35 | 54.35 | - | 4,800 |
| Dec 23, 2025 | 53.15 | 54.35 | 53.15 | 54.35 | 54.35 | 2.26% | 3,200 |
| Dec 22, 2025 | 54.25 | 56.00 | 53.15 | 53.15 | 53.15 | -1.76% | 19,200 |
| Dec 19, 2025 | 55.00 | 55.85 | 54.10 | 54.10 | 54.10 | -2.17% | 9,600 |
| Dec 18, 2025 | 55.85 | 55.85 | 53.90 | 55.30 | 55.30 | -3.15% | 25,600 |
| Dec 17, 2025 | 56.05 | 57.10 | 56.05 | 57.10 | 57.10 | -3.87% | 3,200 |
| Dec 16, 2025 | 56.15 | 59.90 | 56.15 | 59.40 | 59.40 | 1.19% | 4,800 |
| Dec 15, 2025 | 57.00 | 58.70 | 57.00 | 58.70 | 58.70 | 4.92% | 3,200 |
| Dec 12, 2025 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - | 1,600 |
| Dec 11, 2025 | 56.25 | 57.50 | 55.00 | 55.95 | 55.95 | -1.84% | 12,800 |
| Dec 10, 2025 | 56.30 | 58.70 | 56.30 | 57.00 | 57.00 | 3.07% | 14,400 |
| Dec 9, 2025 | 56.00 | 57.00 | 55.00 | 55.30 | 55.30 | -6.19% | 12,800 |
| Dec 8, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -3.20% | 1,600 |
| Dec 5, 2025 | 53.50 | 60.90 | 53.50 | 60.90 | 60.90 | -0.16% | 16,000 |
| Dec 3, 2025 | 62.50 | 62.50 | 61.00 | 61.00 | 61.00 | 3.65% | 3,200 |
| Dec 2, 2025 | 60.60 | 60.60 | 54.95 | 58.85 | 58.85 | -2.49% | 36,800 |
| Dec 1, 2025 | 61.90 | 61.90 | 60.10 | 60.35 | 60.35 | -0.90% | 14,400 |
| Nov 28, 2025 | 65.00 | 65.00 | 60.90 | 60.90 | 60.90 | -3.33% | 3,200 |
| Nov 27, 2025 | 64.05 | 64.65 | 62.95 | 63.00 | 63.00 | -2.33% | 48,000 |
| Nov 26, 2025 | 67.00 | 67.00 | 64.50 | 64.50 | 64.50 | -4.30% | 16,000 |
| Nov 21, 2025 | 66.30 | 67.40 | 66.30 | 67.40 | 67.40 | -1.10% | 6,400 |
| Nov 20, 2025 | 66.05 | 68.20 | 66.00 | 68.15 | 68.15 | 1.56% | 8,000 |
| Nov 19, 2025 | 68.50 | 69.90 | 66.95 | 67.10 | 67.10 | 0.22% | 80,000 |
| Nov 18, 2025 | 66.00 | 67.90 | 63.00 | 66.95 | 66.95 | 1.44% | 25,600 |
| Nov 17, 2025 | 70.70 | 71.00 | 62.20 | 66.00 | 66.00 | -8.33% | 361,600 |
| Nov 14, 2025 | 73.40 | 75.00 | 71.00 | 72.00 | 72.00 | -4.00% | 28,800 |
| Nov 13, 2025 | 75.00 | 75.05 | 74.40 | 75.00 | 75.00 | -0.13% | 8,000 |
| Nov 12, 2025 | 76.00 | 76.00 | 75.05 | 75.10 | 75.10 | -2.34% | 17,600 |
| Nov 11, 2025 | 76.50 | 77.95 | 76.50 | 76.90 | 76.90 | 0.52% | 19,200 |
| Nov 10, 2025 | 76.05 | 77.00 | 76.00 | 76.50 | 76.50 | 2.00% | 22,400 |
| Nov 7, 2025 | 75.75 | 76.00 | 74.90 | 75.00 | 75.00 | -0.40% | 22,400 |
| Nov 6, 2025 | 78.50 | 78.50 | 75.10 | 75.30 | 75.30 | -5.58% | 20,800 |
| Nov 4, 2025 | 79.20 | 82.00 | 78.10 | 79.75 | 79.75 | 0.57% | 14,400 |