Mahindra Holidays & Resorts India Limited (MHRIL.NS) NSE

316.80

-1.95(-0.61%)

Updated at November 10 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 2025323.5318.75318.75325.9531786,052
November 06, 2025334.95324.65324.65335323.4598,333
November 04, 2025331330.85331334.832958,922
November 03, 2025342.7331.05331.05345328.5432,410
October 31, 2025330.5328.65328.65334.5327.453,292
October 30, 2025335330.25330.25337329.185,975
October 29, 2025334335335336331.5538,079
October 28, 2025333.8333.15333.15335.45331.7525,781
October 27, 2025336.2332.45332.45336.6331.1529,737
October 24, 2025339333.05333.05339330.831,302
October 23, 2025340337.9337.9344.1335.8562,764
October 21, 2025339.1338.7338.7340.8334.0518,178
October 20, 2025331.55335.1335.1336.9331.531,685
October 17, 2025332331.5331.5334.6330.137,889
October 16, 2025334332.45332.45339.3330.638,850
October 15, 2025333.5335.2335.2341.5533372,865
October 14, 2025339.3334.75334.75340.95333.333,008
October 13, 2025343.5339.3339.3345.45337.144,356
October 10, 2025343.85344.05344.05346.25339.9527,239
October 09, 2025342.25342.1342.1344.2534037,763
October 08, 2025344.1341341346.85338.1547,784
October 07, 2025347.4344.1344.1348.35342.5559,650
October 06, 2025353347.4347.4353346.650,067
October 03, 2025349.1352.6352.6353.7346.7526,425
October 01, 2025353.5348.35348.35354.4346.0544,535
September 30, 2025348.7352.8352.8355.5347.244,760
September 29, 2025356348.7348.7363.95345.1311,318
September 26, 2025349.3342.1342.1350.6534164,216
September 25, 2025354.1349.3349.3355.5347.6551,043
September 24, 2025355354.1354.1357.8352.829,425
September 23, 2025362.75354.55354.55363.3351.898,491
September 22, 2025359360.5360.5368.9358.25124,910
September 19, 2025363.5358.25358.25363.535571,855
September 18, 2025359362.05362.05362.7356.1572,350
September 17, 2025357.1356.35356.35362.75354.666,006
September 16, 2025361356.05356.05365.65354.8179,278
September 15, 2025360.05360.5360.5362.3355.3549,647
September 12, 2025358.25357.2357.236735649,451
September 11, 2025358.45358.25358.25362.05357.5534,255
September 10, 2025358.4357.25357.25365355169,915
September 09, 2025352.05355.95355.95359.2352.0565,874
September 08, 2025359.8352.05352.05361.45349.1106,785
September 05, 2025361.45358.05358.05361.45354.6541,917
September 04, 2025360.55360.2360.2362.45355.65127,508
September 03, 2025353357.6357.6368.45352.8128,521
September 02, 2025350.6353353355347.8547,819
September 01, 2025354.1349.6349.6354.1347.3544,071
August 29, 2025351.95349.9349.9356348.332,717
August 28, 2025348351.9351.9354.15347.1540,629
August 26, 2025360350.55350.55360.35349.168,166
August 25, 2025363.9360.15360.15366.1357.838,917
August 22, 2025365362362365.4535934,042
August 21, 2025366362.35362.35366.35358.142,107
August 20, 2025353.9363.5363.5366.05353.9105,017
August 19, 2025355.35353.9353.9358.4352.339,214
August 18, 2025359.7354.4354.4360353.2543,056
August 14, 2025358.3355.55355.55360353.2535,841
August 13, 2025356.65358.3358.3359355.338,227
August 12, 2025355.45356.65356.65359.2353.1539,361
August 11, 2025350354.2354.2356.95348.578,347
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved