tiprankstipranks
Trending News
More News >
Mahindra Holidays & Resorts India Limited (IN:MHRIL)
:MHRIL
India Market
Advertisement

Mahindra Holidays & Resorts India Limited (MHRIL) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 24, 2025
370.35
381.55
365.00
367.65
367.65
+0.23%
51,916
2.06
Jul 23, 2025
366.95
377.45
354.55
366.80
366.80
+1.79%
48,198
1.95
Jul 22, 2025
358.00
363.90
358.00
360.35
360.35
+0.75%
10,372
0.42
Jul 21, 2025
360.45
360.50
355.25
357.65
357.65
-0.97%
4,626
0.19
Jul 18, 2025
363.05
367.00
358.80
361.15
361.15
-0.91%
7,954
0.32
Jul 17, 2025
360.00
368.80
360.00
364.45
364.45
+1.86%
9,657
0.39
Jul 16, 2025
350.05
359.85
350.05
357.80
357.80
+1.29%
7,394
0.30
Jul 15, 2025
349.05
355.50
349.05
353.25
353.25
+0.63%
3,206
0.13
Jul 14, 2025
357.65
357.65
346.80
351.05
351.05
-1.76%
6,643
0.26
Jul 11, 2025
350.70
362.00
350.70
357.35
357.35
+1.32%
8,694
0.35
Jul 10, 2025
361.00
362.00
349.50
352.70
352.70
+1.07%
6,180
0.25
Jul 09, 2025
344.10
353.95
341.35
348.95
348.95
+0.77%
3,686
0.14
Jul 08, 2025
345.40
351.85
343.20
346.30
346.30
+0.26%
3,304
0.13
Jul 07, 2025
346.60
346.95
342.00
345.40
345.40
+0.60%
8,165
0.31
Jul 04, 2025
343.70
347.05
340.45
343.35
343.35
+0.69%
2,737
0.10
Jul 03, 2025
338.30
341.95
338.30
341.00
341.00
+0.80%
2,377
0.09
Jul 02, 2025
337.05
344.85
337.05
338.30
338.30
-1.01%
4,314
0.15
Jul 01, 2025
339.85
345.50
338.65
341.75
341.75
+1.41%
4,017
0.14
Jun 30, 2025
338.00
347.00
333.95
337.00
337.00
-0.82%
20,608
0.72
Jun 27, 2025
344.05
347.15
337.00
339.80
339.80
+0.22%
28,153
1.00
Jun 26, 2025
343.55
345.05
337.25
339.05
339.05
-0.85%
16,773
0.60
Jun 25, 2025
335.00
343.95
335.00
341.95
341.95
+2.07%
4,597
0.16
Jun 24, 2025
342.90
342.90
331.35
335.00
335.00
+1.89%
11,940
0.42
Jun 23, 2025
338.00
338.00
325.20
328.80
328.80
-2.48%
3,294
0.12
Jun 20, 2025
332.50
338.95
329.95
337.15
337.15
+0.96%
3,567
0.13
Jun 19, 2025
348.00
348.00
332.85
333.95
333.95
-1.11%
1,291
0.05
Jun 18, 2025
344.90
344.90
333.90
337.70
337.70
+0.52%
2,115
0.07
Jun 17, 2025
339.90
344.40
335.25
335.95
335.95
-0.18%
3,314
0.12
Jun 16, 2025
337.40
345.95
334.25
336.55
336.55
-2.58%
27,875
0.99
Jun 13, 2025
344.00
347.60
337.30
345.45
345.45
-0.55%
1,486
0.05
Jun 12, 2025
355.00
356.65
346.70
347.35
347.35
-2.62%
3,295
0.12
Jun 11, 2025
361.00
362.55
352.95
356.70
356.70
-0.50%
5,272
0.19
Jun 10, 2025
352.05
360.60
352.05
358.50
358.50
+0.01%
4,453
0.16
Jun 09, 2025
377.00
377.00
357.80
358.45
358.45
-0.46%
6,735
0.24
Jun 06, 2025
350.80
362.00
350.00
360.10
360.10
+0.64%
6,844
0.24
Jun 05, 2025
362.05
362.75
355.20
357.80
357.80
-0.32%
2,997
0.10
Jun 04, 2025
362.90
364.80
358.05
358.95
358.95
-0.64%
1,342
0.05
Jun 03, 2025
357.65
366.90
357.65
361.25
361.25
+0.04%
6,179
0.21
Jun 02, 2025
358.10
365.50
358.10
361.10
361.10
-0.17%
5,860
0.20
May 30, 2025
361.20
362.30
355.00
361.70
361.70
+0.78%
2,641
0.09
May 29, 2025
362.15
362.15
355.10
358.90
358.90
+0.48%
1,808
0.06
May 28, 2025
371.05
371.05
356.50
357.20
357.20
-4.11%
5,269
0.18
May 27, 2025
372.05
376.20
369.50
372.50
372.50
-0.23%
10,393
0.35
May 26, 2025
365.00
374.45
365.00
373.35
373.35
+2.65%
29,617
1.01
May 23, 2025
355.00
365.20
352.45
363.70
363.70
+1.83%
604,839
30.62
May 22, 2025
358.00
365.30
354.75
357.15
357.15
-0.86%
10,297
0.52
May 21, 2025
355.10
363.70
352.90
360.25
360.25
+1.05%
13,333
0.67
May 20, 2025
362.00
363.05
352.40
356.50
356.50
-1.25%
317,330
20.97
May 19, 2025
350.00
367.10
350.00
361.00
361.00
+1.16%
16,139
1.06
May 16, 2025
358.85
360.30
356.05
356.85
356.85
-0.56%
16,264
1.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis