Price Data Selection & Download
Mahindra Holidays Share Price All Time Records & Statistics (Jul 2009 - May 2026)
4156 daily OHLCV records on NSE from July 2009 to May 2026. Explore MHRIL value investing to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹505.00
June 21, 2024
NSE Exchange
Share Price All Time Low
₹81.20
May 07, 2020
NSE Exchange
Highest Volume Trading Day
28,679,396
July 16, 2009 • ₹141.10
NSE Exchange
Share Price History Data (Jul 2009 - May 2026)
MHRIL daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹221.98 | ₹222.15 | ₹217.50 | ₹219.18 | 170,425 |
| 2026-05-26 | ₹221.93 | ₹222.40 | ₹217.50 | ₹220.74 | 220,791 |
| 2026-05-25 | ₹221.80 | ₹225.55 | ₹219.60 | ₹221.93 | 234,260 |
| 2026-05-22 | ₹220.19 | ₹220.39 | ₹216.19 | ₹218.87 | 207,733 |
| 2026-05-21 | ₹220.75 | ₹222.42 | ₹218.65 | ₹219.32 | 193,333 |
| 2026-05-20 | ₹223.00 | ₹223.00 | ₹218.50 | ₹220.72 | 174,465 |
| 2026-05-19 | ₹230.76 | ₹230.76 | ₹220.97 | ₹223.51 | 264,107 |
| 2026-05-18 | ₹234.51 | ₹235.00 | ₹224.24 | ₹229.13 | 206,490 |
| 2026-05-15 | ₹233.70 | ₹239.49 | ₹230.81 | ₹234.45 | 229,913 |
| 2026-05-14 | ₹225.30 | ₹231.54 | ₹224.02 | ₹229.95 | 130,875 |
| 2026-05-13 | ₹224.61 | ₹227.30 | ₹220.30 | ₹223.81 | 178,737 |
| 2026-05-12 | ₹234.73 | ₹235.00 | ₹223.52 | ₹224.61 | 184,133 |
| 2026-05-11 | ₹238.51 | ₹238.64 | ₹232.10 | ₹234.73 | 167,899 |
| 2026-05-08 | ₹243.30 | ₹244.25 | ₹239.11 | ₹239.46 | 161,482 |
| 2026-05-07 | ₹242.50 | ₹247.59 | ₹241.00 | ₹241.97 | 292,550 |
| 2026-05-06 | ₹242.29 | ₹244.90 | ₹240.01 | ₹242.01 | 181,522 |
| 2026-05-05 | ₹243.50 | ₹243.50 | ₹238.80 | ₹241.24 | 87,770 |
| 2026-05-04 | ₹245.00 | ₹247.82 | ₹241.05 | ₹242.13 | 172,344 |
| 2026-04-30 | ₹247.90 | ₹248.75 | ₹244.44 | ₹247.05 | 108,265 |
| 2026-04-29 | ₹247.99 | ₹248.86 | ₹243.69 | ₹246.77 | 147,511 |
| 2026-04-28 | ₹251.95 | ₹252.28 | ₹243.32 | ₹246.17 | 326,131 |
| 2026-04-27 | ₹258.05 | ₹267.75 | ₹246.01 | ₹253.95 | 1,030,851 |
| 2026-04-24 | ₹266.50 | ₹267.40 | ₹257.82 | ₹258.71 | 91,334 |
| 2026-04-23 | ₹270.52 | ₹271.00 | ₹265.42 | ₹266.50 | 71,897 |
| 2026-04-22 | ₹270.00 | ₹271.90 | ₹266.12 | ₹270.62 | 83,839 |
| 2026-04-21 | ₹268.75 | ₹273.39 | ₹267.81 | ₹269.51 | 70,866 |
| 2026-04-20 | ₹276.85 | ₹277.56 | ₹264.04 | ₹267.06 | 106,787 |
| 2026-04-17 | ₹274.79 | ₹276.54 | ₹271.48 | ₹272.86 | 81,793 |
| 2026-04-16 | ₹272.00 | ₹277.55 | ₹270.21 | ₹274.79 | 250,092 |
| 2026-04-15 | ₹260.25 | ₹274.00 | ₹260.25 | ₹271.77 | 208,275 |
| 2026-04-13 | ₹248.10 | ₹259.90 | ₹248.10 | ₹254.15 | 240,970 |
| 2026-04-10 | ₹250.90 | ₹258.00 | ₹246.91 | ₹255.54 | 516,824 |
| 2026-04-09 | ₹257.98 | ₹257.98 | ₹244.55 | ₹247.14 | 414,945 |
| 2026-04-08 | ₹259.90 | ₹260.09 | ₹251.52 | ₹254.98 | 359,901 |
| 2026-04-07 | ₹247.01 | ₹250.60 | ₹244.30 | ₹248.96 | 120,925 |
| 2026-04-06 | ₹251.89 | ₹252.85 | ₹242.10 | ₹249.50 | 107,648 |
| 2026-04-02 | ₹243.48 | ₹248.20 | ₹237.24 | ₹246.75 | 50,277 |
| 2026-04-01 | ₹230.35 | ₹250.89 | ₹230.35 | ₹244.19 | 222,792 |
| 2026-03-30 | ₹236.00 | ₹238.30 | ₹225.00 | ₹226.20 | 206,547 |
| 2026-03-27 | ₹238.35 | ₹242.00 | ₹231.60 | ₹238.60 | 295,556 |
| 2026-03-25 | ₹250.00 | ₹250.85 | ₹239.00 | ₹241.80 | 512,737 |
| 2026-03-24 | ₹248.90 | ₹250.25 | ₹242.00 | ₹245.95 | 259,564 |
| 2026-03-23 | ₹256.00 | ₹256.00 | ₹246.05 | ₹248.00 | 106,753 |
| 2026-03-20 | ₹257.45 | ₹261.30 | ₹256.00 | ₹256.75 | 51,847 |
| 2026-03-19 | ₹258.40 | ₹260.45 | ₹256.00 | ₹258.60 | 60,943 |
| 2026-03-18 | ₹263.35 | ₹265.20 | ₹258.90 | ₹260.45 | 211,841 |
| 2026-03-17 | ₹261.10 | ₹265.40 | ₹259.30 | ₹262.65 | 93,044 |
| 2026-03-16 | ₹260.00 | ₹266.65 | ₹259.30 | ₹264.05 | 177,408 |
| 2026-03-13 | ₹265.95 | ₹265.95 | ₹260.00 | ₹264.15 | 76,774 |
| 2026-03-12 | ₹266.00 | ₹269.00 | ₹263.20 | ₹265.95 | 132,879 |
| 2026-03-11 | ₹273.00 | ₹274.60 | ₹265.60 | ₹268.35 | 67,276 |
| 2026-03-10 | ₹275.00 | ₹275.10 | ₹267.25 | ₹273.05 | 75,166 |
| 2026-03-09 | ₹273.45 | ₹274.50 | ₹262.00 | ₹270.95 | 93,713 |
| 2026-03-06 | ₹276.00 | ₹285.65 | ₹273.55 | ₹274.25 | 98,317 |
| 2026-03-05 | ₹281.00 | ₹281.45 | ₹275.05 | ₹277.05 | 54,236 |
| 2026-03-04 | ₹275.10 | ₹283.90 | ₹275.10 | ₹281.65 | 74,269 |
| 2026-03-02 | ₹278.00 | ₹286.40 | ₹276.60 | ₹280.00 | 118,860 |
| 2026-02-27 | ₹281.45 | ₹285.95 | ₹280.10 | ₹284.20 | 54,865 |
| 2026-02-26 | ₹281.60 | ₹283.60 | ₹280.25 | ₹281.45 | 49,737 |
| 2026-02-25 | ₹286.00 | ₹288.35 | ₹281.10 | ₹282.35 | 62,826 |
| 2026-02-24 | ₹286.30 | ₹287.95 | ₹284.10 | ₹285.70 | 52,442 |
| 2026-02-23 | ₹286.35 | ₹291.15 | ₹284.20 | ₹288.00 | 72,520 |
| 2026-02-20 | ₹288.00 | ₹290.60 | ₹284.70 | ₹285.35 | 72,471 |
| 2026-02-19 | ₹290.05 | ₹294.80 | ₹286.65 | ₹288.60 | 147,927 |
| 2026-02-18 | ₹290.00 | ₹297.25 | ₹288.35 | ₹291.25 | 73,695 |
| 2026-02-17 | ₹286.00 | ₹292.00 | ₹286.00 | ₹291.30 | 44,496 |
| 2026-02-16 | ₹293.90 | ₹302.00 | ₹287.05 | ₹289.40 | 74,663 |
| 2026-02-13 | ₹298.65 | ₹298.75 | ₹289.00 | ₹293.70 | 169,253 |
| 2026-02-12 | ₹316.80 | ₹316.80 | ₹298.00 | ₹299.30 | 178,116 |
| 2026-02-11 | ₹312.00 | ₹316.95 | ₹308.85 | ₹316.15 | 70,251 |
| 2026-02-10 | ₹307.80 | ₹315.00 | ₹305.00 | ₹312.10 | 111,967 |
| 2026-02-09 | ₹295.75 | ₹308.95 | ₹293.40 | ₹307.15 | 104,423 |
| 2026-02-06 | ₹293.40 | ₹295.70 | ₹292.00 | ₹293.70 | 41,472 |
| 2026-02-05 | ₹295.45 | ₹297.40 | ₹292.00 | ₹293.40 | 38,791 |
| 2026-02-04 | ₹300.35 | ₹301.00 | ₹293.45 | ₹295.15 | 166,780 |
| 2026-02-03 | ₹316.00 | ₹316.00 | ₹296.60 | ₹299.25 | 113,926 |
| 2026-02-02 | ₹295.60 | ₹303.35 | ₹292.00 | ₹296.20 | 72,429 |
| 2026-02-01 | ₹290.85 | ₹300.00 | ₹287.30 | ₹292.25 | 124,272 |
| 2026-01-30 | ₹288.00 | ₹301.00 | ₹282.00 | ₹295.80 | 104,399 |
| 2026-01-29 | ₹294.40 | ₹297.20 | ₹280.10 | ₹288.80 | 215,261 |
| 2026-01-28 | ₹286.50 | ₹297.50 | ₹286.50 | ₹295.85 | 50,450 |
| 2026-01-27 | ₹285.60 | ₹292.90 | ₹281.60 | ₹289.05 | 112,612 |
| 2026-01-23 | ₹291.55 | ₹295.15 | ₹287.50 | ₹289.50 | 72,695 |
| 2026-01-22 | ₹295.90 | ₹297.70 | ₹291.55 | ₹294.60 | 74,878 |
| 2026-01-21 | ₹303.50 | ₹304.40 | ₹291.65 | ₹294.25 | 130,188 |
| 2026-01-20 | ₹298.50 | ₹304.90 | ₹297.00 | ₹302.85 | 186,568 |
| 2026-01-19 | ₹297.10 | ₹302.80 | ₹295.50 | ₹297.90 | 166,848 |
| 2026-01-16 | ₹302.20 | ₹304.45 | ₹300.30 | ₹301.75 | 282,203 |
| 2026-01-14 | ₹299.65 | ₹303.50 | ₹299.65 | ₹302.20 | 38,635 |
| 2026-01-13 | ₹304.95 | ₹305.95 | ₹299.45 | ₹302.45 | 133,333 |
| 2026-01-12 | ₹299.50 | ₹304.95 | ₹298.75 | ₹303.45 | 68,222 |
| 2026-01-09 | ₹300.80 | ₹305.60 | ₹297.10 | ₹304.75 | 107,195 |
| 2026-01-08 | ₹303.00 | ₹304.95 | ₹299.00 | ₹300.50 | 48,324 |
| 2026-01-07 | ₹304.15 | ₹310.00 | ₹301.95 | ₹304.20 | 60,590 |
| 2026-01-06 | ₹305.55 | ₹308.10 | ₹302.70 | ₹304.15 | 52,107 |
| 2026-01-05 | ₹312.70 | ₹312.70 | ₹305.00 | ₹306.55 | 78,811 |
| 2026-01-02 | ₹307.00 | ₹314.00 | ₹305.55 | ₹308.05 | 80,218 |
| 2026-01-01 | ₹311.20 | ₹311.90 | ₹307.00 | ₹308.40 | 29,571 |
Mahindra Holidays Share Price Performance Analysis (Jul 2009 - May 2026)
MHRIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-28.93%
₹308.40 → ₹219.18
Year to Date
Price Volatility
10.20%
Low Volatility
Year to Date
Average Daily Volume
151,315
Year to Date Average
NSE Exchange
Mahindra Holidays Share Price History – Frequently Asked Questions
Common questions about MHRIL historical data and records. For live price, key ratios and fundamentals, see MHRIL stock price BSE.
What is the all-time high share price of Mahindra Holidays (MHRIL)?
The all-time high share price of Mahindra Holidays was ₹505.0 recorded on June 21, 2024 on the NSE exchange.
What is the all-time low share price of Mahindra Holidays (MHRIL)?
The all-time low share price of Mahindra Holidays was ₹81.2 recorded on May 07, 2020 on the NSE exchange.
How can I download MHRIL historical share price data?
You can download Mahindra Holidays historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for MHRIL shares?
The highest trading volume day for Mahindra Holidays was 28,679,396 shares traded on July 16, 2009 on the NSE exchange, with share price at ₹141.1.