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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	333.5	335.2	335.2	341.55	333	72,865
October 14, 2025	339.3	334.75	334.75	340.95	333.3	33,008
October 13, 2025	343.5	339.3	339.3	345.45	337.1	44,356
October 10, 2025	343.85	344.05	344.05	346.25	339.95	27,239
October 09, 2025	342.25	342.1	342.1	344.25	340	37,763
October 08, 2025	344.1	341	341	346.85	338.15	47,784
October 07, 2025	347.4	344.1	344.1	348.35	342.55	59,650
October 06, 2025	353	347.4	347.4	353	346.6	50,067
October 03, 2025	349.1	352.6	352.6	353.7	346.75	26,425
October 01, 2025	353.5	348.35	348.35	354.4	346.05	44,535
September 30, 2025	348.7	352.8	352.8	355.5	347.2	44,760
September 29, 2025	356	348.7	348.7	363.95	345.1	311,318
September 26, 2025	349.3	342.1	342.1	350.65	341	64,216
September 25, 2025	354.1	349.3	349.3	355.5	347.65	51,043
September 24, 2025	355	354.1	354.1	357.8	352.8	29,425
September 23, 2025	362.75	354.55	354.55	363.3	351.8	98,491
September 22, 2025	359	360.5	360.5	368.9	358.25	124,910
September 19, 2025	363.5	358.25	358.25	363.5	355	71,855
September 18, 2025	359	362.05	362.05	362.7	356.15	72,350
September 17, 2025	357.1	356.35	356.35	362.75	354.6	66,006
September 16, 2025	361	356.05	356.05	365.65	354.8	179,278
September 15, 2025	360.05	360.5	360.5	362.3	355.35	49,647
September 12, 2025	358.25	357.2	357.2	367	356	49,451
September 11, 2025	358.45	358.25	358.25	362.05	357.55	34,255
September 10, 2025	358.4	357.25	357.25	365	355	169,915
September 09, 2025	352.05	355.95	355.95	359.2	352.05	65,874
September 08, 2025	359.8	352.05	352.05	361.45	349.1	106,785

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