Stockint.com

Loading a wholistic market research tool


Stock History for: MHRIL, Mahindra Holidays & Resorts India Limited, INE998I01010, Listing: 16-Jul-2009

Macro-sector: Consumer Discretionary Band: 20 High52 Price: 443.15 Mkt_Cap Category: Micro-Cap
Sector: Consumer Services Lot Size: 1 High52 Date: 06-Sep-2024 Bumper: -; Drift%: -
Industry: Leisure Services Face Value: 10; VWAP21: 356.51 Low52 Price: 259.0 Barrier: -; Drift%: -
Basic Industry: Hotels & Resorts Total Equity: 202,016,973 Low52 Date: 07-Apr-2025 SHP: 66.74 / 5.42 / 10.17 / 17.45
Q M W D
Trend Indicator
SiS14: 8
High/Low Price Quarter: 389.65 / 277.75 Month: 382.0 / 337.55 Week: 360.0 / 348.5 Day: 354.15 / 347.15 Sis67: 16
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 348.00 354.15 347.15 351.90 350.32 0.39 7,108.98 40,625 1.45 28,143 2.03 0.99 8
2 26-Aug 360.00 360.35 349.10 350.55 352.34 -2.67 7,081.70 68,166 2.43 45,701 3.29 1.61 13
3 25-Aug 363.90 366.10 357.80 360.15 361.94 -0.51 7,275.64 38,832 1.39 20,143 1.45 0.73 6
4 22-Aug 365.00 365.45 359.00 362.00 362.49 -0.10 7,313.00 34,038 1.22 17,806 1.28 0.65 5
5 21-Aug 366.00 366.35 358.10 362.35 362.45 -0.32 7,320.09 41,465 1.48 25,045 1.80 0.91 7
6 20-Aug 353.90 366.05 353.90 363.50 363.02 2.71 7,343.32 105,039 3.75 40,278 2.90 1.46 11
7 19-Aug 355.35 358.40 352.30 353.90 354.69 -0.14 7,149.38 39,214 1.40 18,706 1.35 0.66 5
8 18-Aug 359.70 360.00 353.25 354.40 356.00 -0.32 7,159.48 43,052 1.54 23,235 1.67 0.00 7
9 14-Aug 358.30 360.00 353.25 355.55 356.36 -0.77 7,182.71 35,852 1.28 17,878 1.29 0.64 5
10 13-Aug 356.65 359.00 355.30 358.30 357.45 0.46 7,238.27 37,850 1.35 25,318 1.82 0.90 7
11 12-Aug 355.45 359.20 353.15 356.65 356.33 0.69 7,204.94 39,326 1.40 19,864 1.43 0.71 6
12 11-Aug 350.00 356.95 348.50 354.20 353.61 0.73 7,155.44 76,455 2.73 48,026 3.46 1.70 13
13 08-Aug 347.20 354.00 347.20 351.65 351.70 0.36 7,103.93 33,442 1.19 19,367 1.39 0.68 5
14 07-Aug 353.00 353.00 344.20 350.40 348.25 -0.38 7,078.67 78,761 2.81 44,958 3.24 1.57 13
15 06-Aug 351.90 357.00 350.10 351.75 352.83 -0.96 7,105.95 50,870 1.82 27,059 1.95 0.95 8
16 05-Aug 356.90 356.90 352.20 355.15 355.01 -0.22 7,174.63 42,384 1.51 27,342 1.97 0.97 8
17 04-Aug 357.70 358.85 350.90 355.95 353.68 0.04 7,190.79 58,117 2.08 31,811 2.29 1.13 9
18 01-Aug 358.30 363.40 355.00 355.80 359.70 -0.18 7,187.76 219,303 7.83 142,301 10.24 5.12 40
19 31-Jul 355.05 361.45 353.65 356.45 357.56 -0.89 7,200.90 82,474 2.95 51,580 3.71 1.84 14
20 30-Jul 361.70 363.55 358.55 359.65 359.98 -0.57 7,265.54 39,610 1.41 24,728 1.78 0.89 7
21 29-Jul 358.05 363.75 357.40 361.70 361.09 0.29 7,306.95 76,168 2.72 35,069 2.52 1.27 10
22 28-Jul 359.10 366.80 357.95 360.65 362.72 0.28 7,285.74 104,493 3.73 47,199 3.40 1.71 13
23 25-Jul 372.35 372.35 358.70 359.65 364.07 -2.44 7,265.54 128,314 4.58 64,293 4.63 2.34 18
24 24-Jul 369.95 382.00 364.75 368.65 374.00 0.38 7,447.36 890,327 31.80 319,399 22.99 11.00 90
25 23-Jul 365.00 378.00 355.00 367.25 369.93 1.91 7,419.07 1,319,627 47.14 215,464 15.51 7.97 60
26 22-Jul 357.40 364.20 357.40 360.35 361.08 0.88 7,279.68 164,958 5.89 135,057 9.72 4.88 38
27 21-Jul 360.00 362.45 355.60 357.20 358.25 -1.13 7,216.05 55,783 1.99 30,519 2.20 1.09 9
28 18-Jul 364.50 368.90 359.10 361.30 363.28 -0.66 7,298.87 91,954 3.28 49,137 3.54 1.79 14
29 17-Jul 362.20 369.00 360.00 363.70 365.46 1.52 7,347.36 233,747 8.35 87,699 6.31 3.21 25
30 16-Jul 353.10 359.85 352.25 358.25 356.24 1.44 7,237.26 57,493 2.05 29,395 2.12 1.05 8
31 15-Jul 350.50 355.50 350.50 353.15 353.30 0.57 7,134.23 29,793 1.06 15,045 1.08 0.53 4
32 14-Jul 357.00 357.00 347.25 351.15 350.93 -1.69 7,093.83 51,458 1.84 24,250 1.75 0.85 7
33 11-Jul 352.15 362.40 350.70 357.20 358.16 1.43 7,216.05 122,894 4.39 60,408 4.35 2.16 17
34 10-Jul 351.90 354.80 349.25 352.15 352.28 1.00 7,114.03 51,081 1.82 30,428 2.19 1.07 9
35 09-Jul 346.00 354.00 343.45 348.65 350.34 0.80 7,043.32 78,397 2.80 33,709 2.43 1.18 9
36 08-Jul 346.00 352.00 343.85 345.90 347.95 -0.14 6,987.77 59,021 2.11 29,247 2.11 1.02 8
37 07-Jul 345.00 347.40 342.05 346.40 344.97 0.89 6,997.87 40,429 1.44 22,303 1.61 0.77 6
38 04-Jul 344.00 346.60 340.35 343.35 342.71 0.60 6,936.25 53,816 1.92 25,771 1.86 0.88 7
39 03-Jul 337.55 342.20 337.55 341.30 340.08 0.69 6,894.84 53,656 1.92 31,110 2.24 1.06 9
40 02-Jul 341.45 344.35 337.75 338.95 339.72 -0.73 6,847.37 95,400 3.41 61,232 4.41 2.08 17
41 01-Jul 338.60 345.95 338.60 341.45 340.18 1.13 6,897.87 239,217 8.54 186,886 13.45 6.36 52
42 30-Jun 337.50 347.50 331.10 337.65 340.87 -0.52 6,821.10 211,497 7.55 57,391 4.13 1.96 16
43 27-Jun 342.60 348.00 337.10 339.40 343.00 -0.54 6,856.46 124,258 4.44 35,410 2.55 1.00 10
44 26-Jun 342.05 345.95 336.50 341.25 340.62 -0.23 6,893.83 93,690 3.35 34,633 2.49 1.18 10
45 25-Jun 335.50 344.60 334.35 342.05 340.25 2.12 6,909.99 53,678 1.92 25,503 1.84 0.87 7
46 24-Jun 330.50 342.15 330.50 334.95 335.68 2.04 6,766.56 82,635 2.95 39,400 2.84 1.32 11
47 23-Jun 337.65 339.95 325.00 328.25 328.75 -2.74 6,631.21 130,630 4.67 70,222 5.06 2.31 20
48 20-Jun 331.00 340.20 329.30 337.50 333.72 1.18 6,818.07 115,008 4.11 54,701 3.94 1.83 15
49 19-Jun 338.00 340.45 333.00 333.55 335.74 -1.23 6,738.28 44,292 1.58 25,758 1.85 0.86 7
50 18-Jun 333.30 341.05 332.90 337.70 338.31 0.51 6,822.11 37,636 1.34 17,152 1.23 0.58 5
51 17-Jun 337.50 344.45 335.50 336.00 339.17 -0.69 6,787.00 48,810 1.74 25,903 1.86 0.88 7
52 16-Jun 342.20 345.80 336.60 338.35 339.32 -2.00 6,835.24 87,357 3.12 47,859 3.45 1.62 13
53 13-Jun 336.00 347.00 336.00 345.25 343.26 -0.63 6,974.64 69,229 2.47 23,439 1.69 0.80 7
54 12-Jun 357.50 360.00 346.00 347.45 350.55 -2.81 7,019.08 69,183 2.47 38,739 2.79 1.36 11
55 11-Jun 360.70 362.60 352.45 357.50 357.97 -0.38 7,222.11 72,006 2.57 31,918 2.30 1.14 9
56 10-Jun 360.20 361.40 356.95 358.85 358.78 0.15 7,249.38 27,994 1.00 13,890 1.00 0.50 4
57 09-Jun 361.90 364.30 357.00 358.30 360.77 -0.47 7,238.27 67,748 2.42 40,794 2.94 1.47 11
58 06-Jun 355.60 364.00 355.60 360.00 359.21 0.67 7,272.00 50,261 1.80 22,973 1.65 0.83 6
59 05-Jun 359.15 364.20 355.00 357.60 358.45 -0.43 7,224.13 45,067 1.61 23,267 1.67 0.83 7
60 04-Jun 361.50 365.00 357.10 359.15 362.05 -0.65 7,255.44 58,726 2.10 22,619 1.63 0.82 6
61 03-Jun 363.00 366.90 360.05 361.50 364.16 0.00 7,302.91 147,276 5.26 109,594 7.89 3.99 31
62 02-Jun 363.30 366.35 358.55 361.50 361.61 0.04 7,302.91 636,522 22.74 596,984 42.98 21.59 168
63 30-May 363.10 364.75 355.30 361.35 359.46 0.51 7,299.88 76,545 2.73 35,315 2.54 1.27 10
64 29-May 359.00 363.30 355.00 359.50 359.41 0.63 7,262.51 57,762 2.06 26,280 1.89 0.94 7
65 28-May 373.00 373.00 356.45 357.25 361.18 -4.17 7,217.06 101,940 3.64 56,169 4.04 2.03 16
66 27-May 373.00 376.45 369.50 372.80 372.19 -0.12 7,531.19 91,837 3.28 36,220 2.61 1.35 10
67 26-May 365.00 375.00 364.80 373.25 371.68 2.82 7,540.28 217,114 7.76 79,724 5.74 2.96 22

Similar Stocks: JUNIPER    MHRIL    PARKHOTELS    SAMHI    INDHOTEL    ADVANIHOTR    AHLEAST    APOLSINHOT    ASIANHOTNR    BLUECOAST    BYKE    CCHHL    DIL    EIHAHOTELS    HAVISHA    HLVLTD    ITDC    KAMATHOTEL    KAUSHALYA    ORIENTHOT    RHL    ROHLTD    SINCLAIR    TAJGVK    TGBHOTELS    VHLTD    CHALET    EIHOTEL    LEMONTREE    VENTIVE    ITCHOTELS    GCHOTELS