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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	316.35	322.4	322.4	324.95	316.35	89,873
November 25, 2025	317	317.5	317.5	321.95	315.9	118,229
November 24, 2025	329.5	318.95	318.95	330.2	316.15	312,794
November 21, 2025	333.7	330.4	330.4	333.7	327.95	119,887
November 19, 2025	334.9	323.45	323.45	337	321.8	186,538
November 18, 2025	317.9	333.1	333.1	340.65	317.1	553,455
November 17, 2025	314	317.25	317.25	322.05	314	126,027
November 14, 2025	312.4	313	313	314.95	310.95	47,697
November 13, 2025	313.55	312.45	312.45	317.65	311.35	56,628
November 12, 2025	316.2	312.6	312.6	317.7	306.55	123,203
November 11, 2025	315.55	313.8	313.8	319.35	310.85	133,169
November 10, 2025	318.75	316.8	316.8	322	315.95	151,147
November 07, 2025	323.5	318.75	318.75	325.95	317	86,052
November 06, 2025	334.95	324.65	324.65	335	323.45	98,333
November 04, 2025	331	330.85	331	334.8	329	58,922
November 03, 2025	342.7	331.05	331.05	345	328.5	432,410
October 31, 2025	330.5	328.65	328.65	334.5	327.4	53,292
October 30, 2025	335	330.25	330.25	337	329.1	85,975
October 29, 2025	334	335	335	336	331.55	38,079
October 28, 2025	333.8	333.15	333.15	335.45	331.75	25,781
October 27, 2025	336.2	332.45	332.45	336.6	331.15	29,737
October 24, 2025	339	333.05	333.05	339	330.8	31,302
October 23, 2025	340	337.9	337.9	344.1	335.85	62,764
October 21, 2025	339.1	338.7	338.7	340.8	334.05	18,178
October 20, 2025	331.55	335.1	335.1	336.9	331.5	31,685
October 17, 2025	332	331.5	331.5	334.6	330.1	37,889
October 16, 2025	334	332.45	332.45	339.3	330.6	38,850

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