Mahendra Realtors & Infrastructure Limited (NSE:MRIL)
India · Delayed Price · Currency is INR 69.70
0.00 (0.00%)
At close: Jul 31, 2026
NSE:MRIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 67.00 | 69.80 | 67.00 | 69.70 | 69.70 | -0.43% | 6,400 |
| Jul 30, 2026 | 67.30 | 70.00 | 67.30 | 70.00 | 70.00 | -1.13% | 12,800 |
| Jul 29, 2026 | 69.25 | 70.80 | 65.20 | 70.80 | 70.80 | 3.43% | 24,000 |
| Jul 28, 2026 | 66.25 | 68.50 | 66.25 | 68.45 | 68.45 | -1.65% | 8,000 |
| Jul 27, 2026 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - | 1,600 |
| Jul 24, 2026 | 69.00 | 70.00 | 69.00 | 69.60 | 69.60 | -0.71% | 4,800 |
| Jul 23, 2026 | 71.35 | 71.35 | 70.10 | 70.10 | 70.10 | -1.75% | 8,000 |
| Jul 22, 2026 | 67.50 | 71.35 | 66.80 | 71.35 | 71.35 | 1.93% | 6,400 |
| Jul 20, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.57% | 1,600 |
| Jul 17, 2026 | 72.00 | 72.25 | 70.25 | 71.85 | 71.85 | -0.55% | 9,600 |
| Jul 15, 2026 | 71.00 | 72.85 | 71.00 | 72.25 | 72.25 | 4.11% | 16,000 |
| Jul 14, 2026 | 70.00 | 70.00 | 68.85 | 69.40 | 69.40 | -0.86% | 8,000 |
| Jul 13, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.17% | 1,600 |
| Jul 10, 2026 | 72.00 | 72.00 | 71.30 | 71.55 | 71.55 | -2.25% | 11,200 |
| Jul 9, 2026 | 66.55 | 73.50 | 66.55 | 73.20 | 73.20 | 4.57% | 158,400 |
| Jul 8, 2026 | 68.40 | 70.00 | 66.05 | 70.00 | 70.00 | 2.12% | 19,200 |
| Jul 7, 2026 | 68.60 | 68.60 | 68.55 | 68.55 | 68.55 | -4.99% | 27,200 |
| Jul 6, 2026 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 1.76% | 1,600 |
| Jul 3, 2026 | 71.00 | 72.00 | 68.50 | 70.90 | 70.90 | 1.29% | 40,000 |
| Jul 2, 2026 | 73.10 | 73.15 | 67.30 | 70.00 | 70.00 | 0.14% | 20,800 |
| Jul 1, 2026 | 68.00 | 70.00 | 67.65 | 69.90 | 69.90 | -1.83% | 48,000 |
| Jun 30, 2026 | 69.00 | 71.45 | 69.00 | 71.20 | 71.20 | -1.45% | 60,800 |
| Jun 29, 2026 | 72.00 | 73.70 | 72.00 | 72.25 | 72.25 | 1.26% | 11,200 |
| Jun 25, 2026 | 71.40 | 71.40 | 69.00 | 71.35 | 71.35 | 4.93% | 75,200 |
| Jun 24, 2026 | 68.20 | 68.25 | 64.90 | 68.00 | 68.00 | 4.62% | 65,600 |
| Jun 23, 2026 | 65.00 | 65.00 | 63.25 | 65.00 | 65.00 | 4.92% | 134,400 |
| Jun 22, 2026 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | 5.00% | 8,000 |
| Jun 19, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 4.98% | 9,600 |
| Jun 18, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | 4.95% | 11,200 |
| Jun 17, 2026 | 52.00 | 53.55 | 52.00 | 53.55 | 53.55 | 5.00% | 19,200 |
| Jun 16, 2026 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 1.39% | 11,200 |
| Jun 15, 2026 | 47.95 | 50.30 | 47.95 | 50.30 | 50.30 | 4.90% | 19,200 |
| Jun 12, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | 4.92% | 1,600 |
| Jun 11, 2026 | 45.65 | 45.70 | 45.50 | 45.70 | 45.70 | 4.94% | 12,800 |
| Jun 10, 2026 | 40.50 | 43.55 | 40.50 | 43.55 | 43.55 | 4.94% | 17,600 |
| Jun 9, 2026 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -2.35% | 1,600 |
| Jun 4, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 1.19% | 1,600 |
| Jun 3, 2026 | 42.25 | 42.35 | 41.75 | 42.00 | 42.00 | -4.33% | 12,800 |
| Jun 2, 2026 | 43.85 | 43.90 | 43.85 | 43.90 | 43.90 | 4.90% | 16,000 |
| Jun 1, 2026 | 41.85 | 41.85 | 41.85 | 41.85 | 41.85 | 4.89% | 9,600 |
| May 29, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 5.00% | 6,400 |
| May 26, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 1,600 |
| May 25, 2026 | 37.10 | 38.00 | 37.10 | 38.00 | 38.00 | -2.69% | 11,200 |
| May 20, 2026 | 38.25 | 39.05 | 38.25 | 39.05 | 39.05 | -2.98% | 3,200 |
| May 19, 2026 | 40.30 | 40.30 | 40.25 | 40.25 | 40.25 | 0.37% | 4,800 |
| May 18, 2026 | 36.35 | 40.10 | 36.35 | 40.10 | 40.10 | 4.97% | 33,600 |
| May 15, 2026 | 37.55 | 39.80 | 37.25 | 38.20 | 38.20 | -2.05% | 8,000 |
| May 13, 2026 | 38.95 | 39.20 | 38.75 | 39.00 | 39.00 | -4.18% | 11,200 |
| May 12, 2026 | 40.00 | 42.70 | 40.00 | 40.70 | 40.70 | - | 33,600 |
| May 11, 2026 | 38.50 | 40.70 | 38.50 | 40.70 | 40.70 | 0.49% | 6,400 |