Mahindra Holidays & Resorts India Limited - MHRIL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	288	285.35	285.35	290.6	284.7	72,516
February 19, 2026	290.05	288.6	288.6	294.8	286.65	147,927
February 18, 2026	290	291.25	291.25	297.25	288.35	74,053
February 17, 2026	286	291.3	291.3	292	286	44,547
February 16, 2026	293.9	289.4	289.4	302	287.05	75,407
February 13, 2026	298.65	293.7	293.7	298.75	289	169,295
February 12, 2026	316.8	299.3	299.3	316.8	298	178,116
February 11, 2026	312	316.15	316.15	316.95	308.85	70,415
February 10, 2026	307.8	312.1	312.1	315	305	111,967
February 09, 2026	295.75	307.15	307.15	308.95	293.4	105,204
February 06, 2026	293.4	293.7	293.7	295.7	292	41,521
February 05, 2026	295.45	293.4	293.4	297.4	292	38,791
February 04, 2026	300.35	295.15	295.15	301	293.45	166,780
February 03, 2026	316	299.25	299.25	316	296.6	114,183
February 02, 2026	295.6	296.2	296.2	303.35	292	72,635
February 01, 2026	290.85	292.25	292.25	300	287.3	124,270
January 30, 2026	288	295.8	295.8	301	282	104,469
January 29, 2026	294.4	288.1	288.1	297.2	280.1	189,795
January 28, 2026	286.5	295.85	295.85	297.5	286.5	50,449
January 27, 2026	285.6	289.05	289.05	292.9	281.6	112,642
January 23, 2026	291.55	289.5	289.5	295.15	287.5	72,695
January 22, 2026	295.9	294.6	294.6	297.7	291.55	74,880
January 21, 2026	303.5	294.25	294.25	304.4	291.65	130,188
January 20, 2026	298.5	302.85	302.85	304.9	297	186,617
January 19, 2026	297.1	297.9	297.9	302.8	295.5	166,888
January 16, 2026	302.2	301.75	301.75	304.45	300.3	282,250
January 14, 2026	299.65	302.2	302.2	303.5	299.65	38,625
January 13, 2026	304.95	302.45	302.45	305.95	299.45	133,332
January 12, 2026	299.5	303.45	303.45	304.95	298.75	68,332
January 09, 2026	300.8	304.75	304.75	305.6	297.1	107,195
January 08, 2026	303	300.5	300.5	304.95	299	48,532
January 07, 2026	304.15	304.2	304.2	310	301.95	60,590
January 06, 2026	305.55	304.15	304.15	308.1	302.7	52,109
January 05, 2026	312.7	306.55	306.55	312.7	305	78,809
January 02, 2026	307	308.05	308.05	314	305.55	79,837
January 01, 2026	311.2	308.4	308.4	311.9	307	29,571
December 31, 2025	306.9	309.2	309.2	311.15	305.9	41,098
December 30, 2025	308	305.9	305.9	308	303.55	40,960
December 29, 2025	307	306.75	306.75	310.2	304.5	97,777
December 26, 2025	312.8	308.35	308.35	313.4	307	52,596
December 24, 2025	315.7	309.85	309.85	315.7	308.5	61,649
December 23, 2025	311	314.7	314.7	319.95	309.25	136,241
December 22, 2025	309.55	310.85	310.85	313.7	309.55	47,905
December 19, 2025	305	309.1	309.1	314.8	304.2	67,121
December 18, 2025	303.4	305.65	305.65	306.55	298.2	86,447
December 17, 2025	306.8	303.35	303.35	307.4	301.6	50,685
December 16, 2025	309.35	303.1	303.1	309.7	298.2	379,615
December 15, 2025	313.55	310.4	310.4	315.05	308.1	50,926
December 12, 2025	312.05	314.25	314.25	315.85	311.65	38,447
December 11, 2025	312.45	310.95	310.95	316.35	309.15	36,320
December 10, 2025	308.3	315.05	315.05	317	307.75	114,866
December 09, 2025	309.1	309.6	309.6	312.05	303.8	125,255
December 08, 2025	310.2	308.85	308.85	314.45	305.5	57,595
December 05, 2025	314	312.95	312.95	315	311.65	62,906
December 04, 2025	315.4	314.3	314.3	318.85	311.8	42,220
December 03, 2025	318.75	316	316	318.75	314	42,217
December 02, 2025	318.85	319.1	319.1	320	315.35	44,729
December 01, 2025	316	318.95	318.95	320.5	312	93,538
November 28, 2025	320.6	317.45	317.45	320.6	316.85	52,814
November 27, 2025	324.85	318.75	318.75	324.85	317.3	46,701

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