Mahindra Holidays & Resorts India Limited MHRIL
NSE · India · Consumer Services
INR 194.10-0.15 (-0.08%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 194.85 | +0.31% | INR 194.50 | INR 199.49 | INR 192.00 | 153.37K |
| 2026-09-30 | INR 194.25 | -0.12% | INR 195.90 | INR 197.07 | INR 192.85 | 48.57K |
| 2026-09-29 | INR 194.49 | -0.73% | INR 195.92 | INR 196.82 | INR 192.85 | 55.37K |
| 2026-09-28 | INR 195.92 | -2.04% | INR 200.70 | INR 200.70 | INR 194.00 | 201.61K |
| 2026-09-25 | INR 200.00 | +0.15% | INR 200.00 | INR 201.15 | INR 197.29 | 44.04K |
| 2026-09-24 | INR 199.71 | -0.83% | INR 201.39 | INR 201.99 | INR 198.00 | 54.82K |
| 2026-09-23 | INR 201.39 | +1.17% | INR 198.90 | INR 204.89 | INR 198.90 | 137.74K |
| 2026-09-22 | INR 199.07 | -1.14% | INR 201.37 | INR 202.00 | INR 198.10 | 44.58K |
| 2026-09-21 | INR 201.37 | +1.04% | INR 199.30 | INR 202.22 | INR 195.50 | 126.37K |
| 2026-09-18 | INR 199.29 | +2.11% | INR 195.00 | INR 201.00 | INR 194.81 | 170.00K |
| 2026-09-17 | INR 195.17 | +0.86% | INR 193.30 | INR 198.75 | INR 191.66 | 138.98K |
| 2026-09-16 | INR 193.51 | +0.58% | INR 194.59 | INR 196.02 | INR 188.21 | 103.94K |
| 2026-09-15 | INR 192.40 | -2.20% | INR 198.04 | INR 199.86 | INR 191.10 | 132.44K |
| 2026-09-14 | INR 196.73 | 0.00% | INR 196.73 | INR 196.73 | INR 196.73 | 0 |
| 2026-09-11 | INR 196.73 | +0.08% | INR 195.00 | INR 199.95 | INR 193.97 | 136.13K |
| 2026-09-10 | INR 196.57 | -1.40% | INR 199.99 | INR 200.63 | INR 193.00 | 313.31K |
| 2026-09-09 | INR 199.36 | -3.09% | INR 205.45 | INR 206.69 | INR 199.00 | 258.68K |
| 2026-09-08 | INR 205.71 | +0.09% | INR 205.00 | INR 208.04 | INR 204.70 | 94.72K |
| 2026-09-07 | INR 205.53 | -0.90% | INR 208.50 | INR 208.59 | INR 204.79 | 95.48K |
| 2026-09-04 | INR 207.40 | -0.25% | INR 208.00 | INR 211.00 | INR 206.55 | 155.83K |
| 2026-09-03 | INR 207.91 | +0.64% | INR 208.99 | INR 208.99 | INR 206.61 | 78.20K |
| 2026-09-02 | INR 206.59 | -0.83% | INR 207.86 | INR 210.00 | INR 205.20 | 94.45K |
| 2026-09-01 | INR 208.31 | -0.64% | INR 209.70 | INR 212.09 | INR 206.81 | 124.58K |
| 2026-08-31 | INR 209.65 | -0.82% | INR 211.30 | INR 213.08 | INR 209.10 | 128.03K |
| 2026-08-28 | INR 211.39 | +0.08% | INR 211.65 | INR 215.80 | INR 209.90 | 149.50K |
| 2026-08-27 | INR 211.23 | -3.19% | INR 218.30 | INR 219.59 | INR 209.22 | 406.34K |
| 2026-08-26 | INR 218.19 | -0.42% | INR 219.46 | INR 223.19 | INR 217.10 | 96.96K |
| 2026-08-25 | INR 219.10 | -0.88% | INR 221.20 | INR 222.64 | INR 218.00 | 88.91K |
| 2026-08-24 | INR 221.05 | -0.33% | INR 222.20 | INR 225.65 | INR 220.00 | 62.44K |
| 2026-08-21 | INR 221.79 | +0.33% | INR 221.05 | INR 224.36 | INR 220.00 | 59.67K |
| 2026-08-20 | INR 221.05 | +0.72% | INR 220.00 | INR 223.08 | INR 212.65 | 60.45K |
| 2026-08-19 | INR 219.48 | -0.86% | INR 221.48 | INR 222.72 | INR 218.93 | 61.79K |
| 2026-08-18 | INR 221.39 | -1.56% | INR 222.65 | INR 224.86 | INR 220.80 | 49.70K |
| 2026-08-17 | INR 224.89 | -0.76% | INR 227.90 | INR 229.19 | INR 224.10 | 65.51K |
| 2026-08-14 | INR 226.62 | +1.22% | INR 225.87 | INR 229.99 | INR 223.88 | 91.79K |
| 2026-08-13 | INR 223.88 | -0.44% | INR 224.88 | INR 225.89 | INR 222.76 | 43.36K |
| 2026-08-12 | INR 224.88 | -0.31% | INR 225.57 | INR 227.00 | INR 223.22 | 57.14K |
| 2026-08-11 | INR 225.57 | -2.06% | INR 229.58 | INR 231.72 | INR 224.10 | 58.23K |
| 2026-08-10 | INR 230.31 | +0.28% | INR 229.50 | INR 236.15 | INR 226.05 | 141.58K |
| 2026-08-07 | INR 229.66 | -0.57% | INR 229.60 | INR 231.75 | INR 226.60 | 69.55K |
| 2026-08-06 | INR 230.98 | -0.97% | INR 233.00 | INR 234.59 | INR 229.10 | 95.83K |
| 2026-08-05 | INR 233.24 | +2.31% | INR 227.90 | INR 236.73 | INR 227.00 | 284.19K |
| 2026-08-04 | INR 227.98 | +4.12% | INR 219.89 | INR 229.90 | INR 217.00 | 283.96K |
| 2026-08-03 | INR 218.96 | +0.25% | INR 218.41 | INR 221.75 | INR 217.76 | 86.73K |
| 2026-07-31 | INR 218.41 | +1.16% | INR 216.99 | INR 219.70 | INR 215.00 | 63.81K |
| 2026-07-30 | INR 215.91 | +0.46% | INR 216.00 | INR 216.39 | INR 213.75 | 58.69K |
| 2026-07-29 | INR 214.93 | -1.53% | INR 218.28 | INR 219.40 | INR 214.00 | 192.08K |
| 2026-07-28 | INR 218.28 | -2.48% | INR 222.45 | INR 222.45 | INR 216.50 | 105.06K |
| 2026-07-27 | INR 223.83 | +2.28% | INR 218.85 | INR 225.31 | INR 218.85 | 307.83K |
| 2026-07-24 | INR 218.85 | +0.36% | INR 214.00 | INR 220.74 | INR 211.81 | 132.66K |
| 2026-07-23 | INR 218.07 | +3.01% | INR 214.84 | INR 218.98 | INR 209.87 | 235.02K |
| 2026-07-22 | INR 211.70 | -7.14% | INR 227.97 | INR 227.97 | INR 207.90 | 1.01M |
| 2026-07-21 | INR 227.97 | +0.62% | INR 227.50 | INR 228.59 | INR 225.41 | 57.60K |
| 2026-07-20 | INR 226.56 | +0.99% | INR 224.00 | INR 227.76 | INR 222.75 | 97.95K |
| 2026-07-17 | INR 224.34 | -2.46% | INR 229.07 | INR 229.30 | INR 223.81 | 111.03K |
| 2026-07-16 | INR 229.99 | +1.79% | INR 225.94 | INR 235.80 | INR 225.94 | 291.78K |
| 2026-07-15 | INR 225.94 | +0.22% | INR 228.00 | INR 230.40 | INR 225.46 | 163.37K |
| 2026-07-14 | INR 225.44 | -2.69% | INR 231.52 | INR 232.00 | INR 224.71 | 94.04K |
| 2026-07-13 | INR 231.68 | -0.87% | INR 232.50 | INR 236.50 | INR 230.05 | 93.97K |
| 2026-07-10 | INR 233.72 | +0.86% | INR 233.00 | INR 236.28 | INR 232.40 | 94.06K |
| 2026-07-09 | INR 231.72 | -0.12% | INR 233.00 | INR 237.29 | INR 229.55 | 71.34K |
| 2026-07-08 | INR 232.01 | -0.46% | INR 231.92 | INR 232.50 | INR 227.26 | 155.55K |
| 2026-07-07 | INR 233.09 | +0.25% | INR 233.60 | INR 234.80 | INR 231.25 | 71.51K |
| 2026-07-06 | INR 232.51 | -1.71% | INR 236.41 | INR 236.41 | INR 230.30 | 157.42K |
| 2026-07-03 | INR 236.56 | -0.34% | INR 239.26 | INR 245.00 | INR 235.10 | 321.08K |
| 2026-07-02 | INR 237.36 | +0.21% | INR 237.55 | INR 242.66 | INR 234.42 | 211.12K |
| 2026-07-01 | INR 236.86 | -0.50% | INR 237.14 | INR 241.04 | INR 236.00 | 70.75K |
| 2026-06-30 | INR 238.06 | -1.14% | INR 240.59 | INR 242.00 | INR 236.42 | 89.71K |
| 2026-06-29 | INR 240.80 | +0.31% | INR 239.46 | INR 242.00 | INR 236.35 | 115.60K |
| 2026-06-26 | INR 240.06 | 0.00% | INR 240.06 | INR 240.06 | INR 240.06 | 0 |
| 2026-06-25 | INR 240.06 | +0.22% | INR 240.90 | INR 243.19 | INR 239.15 | 136.38K |
| 2026-06-24 | INR 239.53 | -0.25% | INR 242.00 | INR 244.32 | INR 237.00 | 321.35K |
| 2026-06-23 | INR 240.14 | -1.07% | INR 244.67 | INR 247.96 | INR 238.55 | 170.12K |
| 2026-06-22 | INR 242.73 | +3.28% | INR 237.01 | INR 246.99 | INR 236.26 | 356.12K |
| 2026-06-19 | INR 235.01 | +0.90% | INR 231.80 | INR 239.87 | INR 230.25 | 237.21K |
| 2026-06-18 | INR 232.92 | +0.77% | INR 231.00 | INR 248.00 | INR 229.74 | 660.24K |
| 2026-06-17 | INR 231.13 | -0.10% | INR 231.98 | INR 235.99 | INR 229.50 | 147.06K |
| 2026-06-16 | INR 231.36 | -0.62% | INR 233.62 | INR 236.50 | INR 229.41 | 163.89K |
| 2026-06-15 | INR 232.81 | -1.13% | INR 238.00 | INR 240.15 | INR 231.90 | 149.07K |
| 2026-06-12 | INR 235.47 | +2.07% | INR 232.60 | INR 237.90 | INR 224.50 | 245.19K |
| 2026-06-11 | INR 230.69 | -2.04% | INR 232.52 | INR 233.95 | INR 223.76 | 330.91K |
| 2026-06-10 | INR 235.49 | +1.91% | INR 232.00 | INR 242.74 | INR 228.65 | 1.71M |
| 2026-06-09 | INR 231.08 | +9.83% | INR 210.40 | INR 243.50 | INR 209.29 | 9.36M |
| 2026-06-08 | INR 210.40 | -2.38% | INR 212.50 | INR 214.08 | INR 210.00 | 180.52K |
| 2026-06-05 | INR 215.52 | -0.72% | INR 219.70 | INR 221.53 | INR 215.00 | 176.21K |
| 2026-06-04 | INR 217.08 | +2.41% | INR 211.92 | INR 219.50 | INR 208.22 | 382.36K |
| 2026-06-03 | INR 211.98 | -1.20% | INR 217.49 | INR 217.49 | INR 208.30 | 262.84K |
| 2026-06-02 | INR 214.55 | -2.03% | INR 218.00 | INR 218.00 | INR 213.51 | 179.10K |
| 2026-06-01 | INR 218.99 | +0.26% | INR 220.00 | INR 220.63 | INR 218.00 | 126.88K |
| 2026-05-29 | INR 218.43 | -0.34% | INR 220.70 | INR 226.80 | INR 215.14 | 1.56M |