Mahendra Realtors & Infrastructure Limited (NSE:MRIL)
India · Delayed Price · Currency is INR 68.60
-3.60 (-4.99%)
At close: Oct 6, 2026
NSE:MRIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 70.00 | 70.00 | 68.60 | 68.60 | 68.60 | -4.99% | 17,600 |
| Oct 5, 2026 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -5.00% | 1,600 |
| Oct 1, 2026 | 76.05 | 76.05 | 76.00 | 76.00 | 76.00 | -5.00% | 4,800 |
| Sep 30, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 22,400 |
| Sep 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.18% | 1,600 |
| Sep 24, 2026 | 79.95 | 83.00 | 79.95 | 81.15 | 81.15 | 0.37% | 16,000 |
| Sep 23, 2026 | 76.05 | 82.00 | 75.95 | 80.85 | 80.85 | 1.19% | 43,200 |
| Sep 22, 2026 | 80.05 | 80.10 | 79.65 | 79.90 | 79.90 | -4.60% | 8,000 |
| Sep 21, 2026 | 80.50 | 85.00 | 80.00 | 83.75 | 83.75 | -0.53% | 68,800 |
| Sep 18, 2026 | 82.80 | 85.30 | 78.40 | 84.20 | 84.20 | 3.63% | 169,600 |
| Sep 17, 2026 | 79.70 | 83.00 | 77.20 | 81.25 | 81.25 | 1.82% | 24,000 |
| Sep 16, 2026 | 76.00 | 79.80 | 72.55 | 79.80 | 79.80 | 5.00% | 115,200 |
| Sep 15, 2026 | 72.00 | 76.00 | 72.00 | 76.00 | 76.00 | 4.97% | 48,000 |
| Sep 11, 2026 | 71.50 | 72.45 | 71.50 | 72.40 | 72.40 | 4.93% | 27,200 |
| Sep 10, 2026 | 66.80 | 69.40 | 66.80 | 69.00 | 69.00 | 4.39% | 20,800 |
| Sep 9, 2026 | 63.20 | 66.30 | 63.20 | 66.10 | 66.10 | 4.67% | 19,200 |
| Sep 8, 2026 | 60.15 | 63.15 | 60.10 | 63.15 | 63.15 | 4.99% | 16,000 |
| Sep 7, 2026 | 60.10 | 60.15 | 60.10 | 60.15 | 60.15 | 4.97% | 6,400 |
| Sep 4, 2026 | 58.00 | 58.00 | 57.30 | 57.30 | 57.30 | -4.74% | 4,800 |
| Aug 28, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -4.22% | 1,600 |
| Aug 24, 2026 | 64.70 | 64.70 | 62.80 | 62.80 | 62.80 | -4.56% | 6,400 |
| Aug 21, 2026 | 66.40 | 66.40 | 65.05 | 65.80 | 65.80 | 4.03% | 11,200 |
| Aug 20, 2026 | 65.95 | 66.15 | 63.25 | 63.25 | 63.25 | 0.40% | 12,800 |
| Aug 19, 2026 | 62.95 | 63.00 | 62.95 | 63.00 | 63.00 | 5.00% | 3,200 |
| Aug 18, 2026 | 63.50 | 63.50 | 60.00 | 60.00 | 60.00 | -4.76% | 3,200 |
| Aug 17, 2026 | 61.90 | 63.00 | 61.90 | 63.00 | 63.00 | -3.30% | 6,400 |
| Aug 13, 2026 | 62.95 | 66.30 | 62.95 | 65.15 | 65.15 | 3.17% | 9,600 |
| Aug 12, 2026 | 63.15 | 63.20 | 63.15 | 63.15 | 63.15 | -4.97% | 8,000 |
| Aug 11, 2026 | 66.45 | 66.45 | 66.45 | 66.45 | 66.45 | -4.94% | 1,600 |
| Aug 7, 2026 | 69.50 | 69.90 | 66.30 | 69.90 | 69.90 | 0.29% | 8,000 |
| 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 |