Mahindra Holidays & Resorts India share price history

NSE: MHRILBSE: 533088Leisure ServicesSmall Cap

Mahindra Holidays & Resorts India Limited · Face value ₹10 · Listed Jul 2009

₹184.47₹1.22 (0.67%)BSE ₹184.65

Share price at the NSE close on 29 Oct 2026. Previous close ₹183.25.

29 Oct: open ₹184.00, high ₹188.09, low ₹181.74

52-week range of traded prices to 29 Oct 2026

₹180.41Low, 26 Oct 2026₹345.95High, 20 Nov 2025

Market cap: ₹3,728 Cr762nd largest listed
P/E: 67.68
P/E without one-offs: 56.36
P/B: 4.71
Dividend yield: Nonein the last 12 months
ROE: 7.2%
ROE without one-offs: 8.7%
ROCE: 8.7%
Debt to equity: 1.67
Volume, NSE: 2,03,04053.3% delivered

Mahindra Holidays & Resorts India share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Mahindra Holidays & Resorts India's share price is on record from 16 Jul 2009, when it closed at ₹141.09, to 29 Oct 2026. Its highest close was ₹484.40 on 25 Jun 2024 and its lowest ₹83.20 on 7 May 2020, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	184.47	−40.3%	316.15	183.25	311.20	316.95	180.41	4,57,26,531
2025	309.20	−13.5%	379.45	284.95	356.90	389.65	259.00	3,31,88,641
2024	357.60	−5.6%	484.40	348.40	380.25	505.00	347.00	5,55,47,347
2023	379.00	+40.6%	466.75	249.45	270.00	470.00	245.20	7,56,01,458
2022	269.55	+43.5%	294.40	187.85	188.85	313.60	185.60	12,14,04,525
2021	187.90	+30.9%	263.35	131.77	143.53	267.50	128.73	15,80,16,505
2020	143.50	−5.3%	162.03	83.20	152.57	163.27	81.20	3,34,53,329
2019	151.53	+7.2%	167.40	124.43	142.60	170.67	123.67	1,77,83,276
2018	141.30	−37.3%	254.63	129.47	226.23	256.93	126.83	3,74,94,680
2017	225.30	+27.4%	290.07	173.31	178.89	326.67	172.44	3,47,71,339
2016	176.91	−12.9%	221.93	149.40	201.33	228.44	144.44	2,54,60,501
2015	203.02	+81.4%	203.02	104.73	112.02	211.02	104.02	4,60,78,477
2014	111.91	−3.0%	146.13	98.16	116.42	150.67	96.89	4,35,86,201
2013	115.36	−22.9%	152.84	92.02	150.87	155.49	91.16	2,28,68,667
2012	149.58	+10.8%	153.84	115.27	134.60	159.56	112.51	1,27,82,066
2011	135.02	−30.0%	187.02	122.69	193.33	193.33	112.44	96,78,834
2010	192.87	−6.5%	252.09	151.98	209.33	255.11	148.89	2,09,94,984
2009	206.20	–	206.20	141.09	164.44	212.89	136.29	8,69,92,295

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2009 is from its first session, 16 Jul 2009.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	184.47	−5.0%	194.50	214.90	180.41	46,14,643
Sep 2026	194.25	−7.3%	209.70	212.09	188.21	26,09,841
Aug 2026	209.65	−4.0%	218.41	236.73	209.10	24,41,642
Jul 2026	218.41	−8.3%	237.14	245.00	207.90	41,70,069
Jun 2026	238.06	+9.0%	220.00	248.00	208.22	1,54,96,467
May 2026	218.43	−11.6%	245.00	247.82	215.14	50,23,786
Apr 2026	247.05	+9.2%	230.35	277.56	230.35	46,11,923
Mar 2026	226.20	−20.4%	278.00	286.40	225.00	27,67,730
Feb 2026	284.20	−3.9%	290.85	316.95	280.10	18,97,322
Jan 2026	295.80	−4.3%	311.20	314.00	280.10	20,93,108
Dec 2025	309.20	−2.6%	316.00	320.50	298.20	17,70,296
Nov 2025	317.45	−3.4%	342.70	345.95	306.55	42,06,618
Oct 2025	328.65	−6.8%	353.50	354.40	327.40	8,97,191
Sep 2025	352.80	+0.8%	354.10	368.90	341.00	19,77,219
Aug 2025	349.90	−1.8%	358.30	366.35	344.20	11,15,506
Jul 2025	356.45	+5.6%	338.60	382.00	337.55	41,20,110
Jun 2025	337.65	−6.6%	363.30	366.90	325.00	22,73,503
May 2025	361.35	+16.3%	311.25	376.45	295.95	49,35,443
Apr 2025	310.75	+9.1%	287.75	325.05	259.00	27,92,554
Mar 2025	284.95	−3.1%	296.90	333.50	277.75	32,65,670
Feb 2025	294.15	−13.3%	343.90	354.95	288.90	21,81,909
Jan 2025	339.45	−5.1%	356.90	389.65	303.65	36,52,622
Dec 2024	357.60	−3.2%	369.30	394.50	350.65	18,70,319
Nov 2024	369.45	−2.4%	380.00	383.50	347.00	14,99,038
Oct 2024	378.70	−2.9%	390.00	399.90	352.50	31,48,067
Sep 2024	390.05	−4.3%	407.00	443.15	384.10	50,43,328
Aug 2024	407.65	−10.8%	457.60	458.75	395.00	47,17,025
Jul 2024	456.85	+0.4%	457.80	494.30	430.55	72,77,385
Jun 2024	454.90	+12.9%	417.00	505.00	369.20	82,99,834
May 2024	403.05	−4.5%	423.05	426.80	395.00	35,67,901
Apr 2024	422.00	+7.6%	397.35	451.00	384.50	49,15,424
Mar 2024	392.25	−5.8%	414.00	422.80	368.00	25,91,673
Feb 2024	416.45	+2.6%	406.05	465.00	385.00	81,58,936
Jan 2024	405.80	+7.1%	380.25	411.25	378.85	44,58,417
Dec 2023	379.00	−3.6%	394.95	398.90	347.75	43,97,224
Nov 2023	393.10	−1.3%	398.00	405.90	385.05	21,87,346
Oct 2023	398.35	+0.6%	400.90	470.00	385.20	77,69,963
Sep 2023	396.10	−0.9%	401.00	422.35	356.30	64,22,895
Aug 2023	399.60	+18.1%	340.20	418.40	328.30	1,15,15,895
Jul 2023	338.50	+12.8%	299.10	367.90	294.85	1,49,54,704
Jun 2023	300.05	−2.7%	310.70	315.80	286.00	46,52,015
May 2023	308.30	+2.3%	304.40	310.00	281.55	54,77,452
Apr 2023	301.25	+11.6%	268.85	318.05	267.55	89,62,563
Mar 2023	269.85	−1.4%	273.80	285.80	256.30	32,07,471
Feb 2023	273.55	+6.4%	259.10	284.90	248.00	36,29,008
Jan 2023	257.20	−4.6%	270.00	271.20	245.20	24,24,922
Dec 2022	269.55	−7.1%	292.90	303.15	240.60	71,02,552
Nov 2022	290.20	+1.7%	287.00	293.00	252.55	69,93,277
Oct 2022	285.40	+2.0%	280.50	290.70	267.10	44,71,117
Sep 2022	279.80	+5.9%	261.15	313.60	256.55	2,21,82,641
Aug 2022	264.10	+12.7%	239.00	277.00	226.05	1,36,54,187
Jul 2022	234.35	+9.3%	213.50	243.00	211.10	49,78,416
Jun 2022	214.40	−3.0%	224.55	227.00	195.00	51,78,625
May 2022	221.05	−13.4%	253.95	263.90	215.00	1,06,32,132
Apr 2022	255.30	+11.3%	229.00	274.90	229.00	1,66,82,762
Mar 2022	229.40	+9.2%	206.50	243.90	198.00	1,24,27,956
Feb 2022	210.15	−1.2%	213.85	223.80	196.65	74,17,148
Jan 2022	212.75	+13.2%	188.85	215.95	185.60	96,83,712
Dec 2021	187.90	−9.4%	209.80	218.00	186.15	52,86,186
Nov 2021	207.40	−9.0%	231.30	267.50	198.25	75,35,857
Oct 2021	227.90	−7.3%	245.00	261.60	224.75	1,05,33,970
Sep 2021	245.80	+16.3%	213.13	257.00	210.00	2,09,19,535
Aug 2021	211.33	+2.4%	207.33	216.97	195.20	1,02,24,962
Jul 2021	206.33	+23.8%	167.93	225.93	165.43	5,00,76,726
Jun 2021	166.70	−4.0%	175.20	182.80	161.33	1,94,71,115
May 2021	173.63	+23.6%	138.00	187.10	135.57	2,30,44,946
Apr 2021	140.47	+0.1%	140.27	155.13	128.73	20,66,588
Mar 2021	140.27	−6.9%	150.77	159.97	135.50	15,66,284
Feb 2021	150.73	+1.5%	149.33	166.33	145.60	26,41,151
Jan 2021	148.57	+3.5%	143.53	153.33	134.23	46,49,189
Dec 2020	143.50	+12.6%	129.67	145.00	124.00	54,75,273
Nov 2020	127.47	+14.4%	111.43	129.90	110.67	73,76,538
Oct 2020	111.43	−0.7%	113.93	117.33	107.00	14,39,436
Sep 2020	112.17	−4.4%	117.93	128.93	107.23	31,29,446
Aug 2020	117.33	+11.6%	108.00	129.77	105.13	40,34,882
Jul 2020	105.13	−6.0%	112.00	124.47	101.67	15,75,828
Jun 2020	111.90	+0.1%	114.50	132.97	104.53	18,96,030
May 2020	111.80	+27.4%	87.33	118.60	81.20	36,29,372
Apr 2020	87.73	−5.8%	94.67	99.03	86.23	9,61,026
Mar 2020	93.17	−34.3%	141.03	148.60	81.57	24,56,991
Feb 2020	141.90	−11.1%	159.50	161.27	140.07	7,39,548
Jan 2020	159.67	+5.4%	152.57	163.27	149.67	7,38,960
Dec 2019	151.53	+6.2%	144.00	162.50	137.63	17,55,767
Nov 2019	142.67	−1.1%	144.60	168.67	141.57	27,44,940
Oct 2019	144.23	−8.9%	158.43	158.87	133.30	17,32,152
Sep 2019	158.40	+9.7%	144.40	165.90	136.07	5,98,670
Aug 2019	144.40	−4.2%	148.67	156.63	136.07	6,80,730
Jul 2019	150.80	−2.6%	155.33	159.60	139.33	9,12,876
Jun 2019	154.87	+2.3%	148.67	160.63	145.33	8,57,957
May 2019	151.40	−3.6%	156.70	161.00	130.83	10,54,004
Apr 2019	157.03	−1.6%	159.27	164.60	152.77	8,29,497
Mar 2019	159.63	+19.0%	133.43	170.67	132.67	26,35,037
Feb 2019	134.20	−2.2%	138.10	138.10	123.67	9,59,610
Jan 2019	137.20	−2.9%	142.60	148.67	131.60	30,22,038
Dec 2018	141.30	+4.9%	136.00	143.27	128.70	53,33,189
Nov 2018	134.67	−5.8%	143.97	158.67	134.07	18,53,717
Oct 2018	143.00	0.0%	139.93	149.80	126.83	26,69,678
Sep 2018	142.97	−15.8%	170.50	171.63	138.80	20,82,771
Aug 2018	169.80	−11.9%	193.93	198.67	167.33	30,15,107
Jul 2018	192.67	−1.0%	197.83	212.33	192.00	12,12,822
Jun 2018	194.63	−16.2%	232.67	233.27	193.33	15,96,198
May 2018	232.23	+6.3%	218.00	234.90	204.70	45,67,979
Apr 2018	218.47	+11.7%	196.00	228.00	195.30	58,09,646
Mar 2018	195.50	+0.9%	195.33	199.93	181.37	36,57,101
Feb 2018	193.70	−12.1%	218.40	231.80	192.17	29,86,550
Jan 2018	220.40	−2.2%	226.23	256.93	217.20	27,09,926
Dec 2017	225.30	−2.3%	231.27	233.87	217.40	16,00,148
Nov 2017	230.53	−8.5%	254.67	255.67	215.63	23,92,635
Oct 2017	251.90	+10.9%	227.33	262.90	226.20	21,55,853
Sep 2017	227.23	−5.3%	238.13	251.93	225.03	29,60,211
Aug 2017	239.93	−11.8%	273.33	273.33	225.60	18,81,584
Jul 2017	271.97	+4.6%	261.29	326.67	259.56	29,15,197
Jun 2017	260.04	+16.9%	223.11	279.38	220.62	63,02,799
May 2017	222.51	+11.2%	198.20	227.00	195.73	31,41,144
Apr 2017	200.09	+3.9%	193.76	208.00	190.00	28,60,949
Mar 2017	192.53	−0.2%	196.87	197.33	179.11	44,99,125
Feb 2017	192.98	+3.7%	188.00	204.89	182.98	26,03,768
Jan 2017	186.09	+5.2%	178.89	188.89	172.44	14,57,928
Dec 2016	176.91	−0.4%	180.00	181.33	172.00	5,41,274
Nov 2016	177.69	−11.3%	202.20	208.22	160.00	28,14,669
Oct 2016	200.33	+0.9%	201.78	221.29	194.56	31,62,924
Sep 2016	198.53	−8.5%	219.56	220.31	194.53	14,01,777
Aug 2016	216.93	+11.1%	198.22	228.44	180.44	42,64,108
Jul 2016	195.24	+6.2%	183.13	200.89	182.00	28,49,922
Jun 2016	183.84	−0.2%	182.22	186.67	173.49	26,12,552
May 2016	184.27	+4.0%	177.78	194.53	172.44	16,28,843
Apr 2016	177.22	+3.2%	177.76	191.56	168.91	22,19,900
Mar 2016	171.80	+6.9%	158.67	175.56	158.67	7,08,885
Feb 2016	160.64	−9.3%	178.44	178.67	144.44	11,45,934
Jan 2016	177.16	−12.7%	201.33	206.38	153.40	21,09,715
Dec 2015	203.02	+5.8%	190.29	211.02	169.78	29,72,716
Nov 2015	191.82	+10.5%	171.27	197.33	155.60	30,53,642
Oct 2015	173.56	+30.1%	133.44	188.44	132.89	68,52,506
Sep 2015	133.44	−0.1%	133.29	138.67	125.42	29,13,775
Aug 2015	133.60	+4.6%	129.53	150.18	120.44	77,67,819
Jul 2015	127.71	+18.2%	108.22	134.58	107.64	93,59,510
Jun 2015	108.02	−1.9%	110.49	116.40	104.02	14,11,081
May 2015	110.09	−3.8%	114.24	118.22	106.71	12,21,037
Apr 2015	114.49	−0.1%	114.89	132.00	110.22	21,89,311
Mar 2015	114.58	+0.4%	114.67	123.29	110.64	25,62,593
Feb 2015	114.11	−1.8%	116.16	123.42	112.04	23,23,314
Jan 2015	116.16	+3.8%	112.02	126.00	112.02	34,51,176
Dec 2014	111.91	−2.5%	115.56	123.18	106.27	39,42,659
Nov 2014	114.82	−10.1%	127.69	129.53	110.04	38,36,320
Oct 2014	127.69	0.0%	128.53	131.11	123.11	20,88,743
Sep 2014	127.69	−4.1%	134.64	141.22	120.49	52,17,948
Aug 2014	133.13	+2.3%	130.22	138.64	122.76	29,94,329
Jul 2014	130.09	−7.7%	141.00	150.67	128.04	40,64,159
Jun 2014	140.93	+17.5%	120.47	144.89	119.20	92,50,058
May 2014	119.91	+15.3%	104.87	131.56	102.22	58,74,210
Apr 2014	103.98	+0.1%	103.56	113.78	102.51	16,56,468
Mar 2014	103.84	−1.9%	106.58	108.40	101.53	17,61,833
Feb 2014	105.89	+3.5%	101.42	108.44	96.89	6,05,709
Jan 2014	102.31	−11.3%	116.42	121.33	102.18	22,93,765
Dec 2013	115.36	+3.7%	110.47	120.60	104.89	13,23,936
Nov 2013	111.27	+14.1%	97.71	121.56	97.71	18,72,261
Oct 2013	97.56	+2.3%	95.11	101.24	93.40	46,27,946
Sep 2013	95.33	−0.3%	97.64	100.76	91.16	13,51,136
Aug 2013	95.60	−14.0%	113.33	114.18	94.67	14,29,409
Jul 2013	111.13	+1.9%	108.00	132.00	107.18	26,18,404
Jun 2013	109.11	−0.8%	110.98	111.96	102.22	20,65,210
May 2013	109.98	−4.3%	115.47	118.22	107.27	11,39,450
Apr 2013	114.96	+0.7%	115.56	119.96	110.69	8,09,714
Mar 2013	114.20	−8.4%	125.53	130.18	107.58	38,73,940
Feb 2013	124.69	−7.7%	135.56	137.27	121.91	6,87,506
Jan 2013	135.11	−9.7%	150.87	155.49	133.38	10,69,756
Dec 2012	149.58	+3.9%	144.91	159.56	140.67	34,72,328
Nov 2012	143.96	+17.2%	122.22	149.60	112.51	31,90,561
Oct 2012	122.78	−4.5%	128.84	132.40	121.33	6,23,279
Sep 2012	128.62	+6.6%	122.22	130.87	117.33	2,71,899
Aug 2012	120.71	−4.1%	127.56	136.64	119.67	2,05,333
Jul 2012	125.84	−5.9%	133.78	144.00	122.44	2,11,957
Jun 2012	133.80	+13.5%	118.22	136.89	112.89	2,74,903
May 2012	117.91	−8.9%	132.00	132.00	115.04	2,13,687
Apr 2012	129.38	−3.4%	133.33	136.84	125.78	2,90,621
Mar 2012	133.89	+1.4%	133.33	135.47	117.78	9,33,649
Feb 2012	132.00	−1.5%	133.33	148.40	124.47	23,11,425
Jan 2012	134.00	−0.8%	134.60	137.96	124.44	7,82,424
Dec 2011	135.02	−0.9%	137.78	139.67	112.44	3,73,541
Nov 2011	136.20	−10.0%	154.58	154.58	127.56	2,25,932
Oct 2011	151.33	+0.9%	151.93	155.56	135.11	12,61,044
Sep 2011	149.91	−2.9%	154.38	159.98	136.00	4,75,142
Aug 2011	154.38	−8.9%	168.98	171.93	151.22	4,12,859
Jul 2011	169.49	+9.4%	155.33	183.09	151.80	12,88,546
Jun 2011	154.91	−2.7%	160.00	166.20	148.04	12,61,130
May 2011	159.13	−5.8%	168.89	170.91	156.16	11,36,084
Apr 2011	168.93	+9.4%	155.64	184.89	155.56	13,35,778
Mar 2011	154.47	−4.9%	161.42	179.33	152.98	14,65,823
Feb 2011	162.47	−1.3%	166.89	170.67	148.04	2,34,673
Jan 2011	164.58	−14.7%	193.33	193.33	154.22	2,08,285
Dec 2010	192.87	+24.3%	155.56	199.51	148.89	10,48,982
Nov 2010	155.11	−15.0%	188.89	188.89	151.11	10,40,913
Oct 2010	182.53	−12.8%	213.33	216.00	180.44	7,58,466
Sep 2010	209.27	−1.2%	214.22	241.69	208.00	13,53,373
Aug 2010	211.78	−0.9%	216.89	224.44	204.00	16,46,692
Jul 2010	213.60	−8.3%	239.56	255.11	211.11	23,45,904
Jun 2010	233.00	+12.0%	210.04	241.33	202.27	14,44,937
May 2010	208.02	−7.8%	221.78	226.60	196.73	9,26,465
Apr 2010	225.64	−6.8%	242.24	248.67	205.47	13,66,441
Mar 2010	242.09	+24.4%	197.78	255.02	192.89	50,15,237
Feb 2010	194.67	+2.7%	188.44	199.78	181.78	12,16,217
Jan 2010	189.47	−8.1%	209.33	238.13	178.56	28,31,360
Dec 2009	206.20	+27.5%	163.51	212.89	162.22	35,23,453
Nov 2009	161.73	+5.6%	151.11	167.16	142.73	13,60,721
Oct 2009	153.13	−2.1%	155.56	167.11	144.44	15,01,333
Sep 2009	156.40	+2.1%	151.56	159.91	140.44	15,68,963
Aug 2009	153.11	−3.8%	159.84	163.69	142.22	57,13,783
Jul 2009	159.13	–	164.44	177.24	136.29	7,33,24,042

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	184.00	188.09	181.74	184.47	184.34	2,03,040	53.3%
28 Oct 2026	185.70	185.70	181.31	183.25	183.11	85,296	58.8%
27 Oct 2026	182.21	187.78	182.00	184.79	185.27	1,33,090	48.2%
26 Oct 2026	185.43	188.60	180.41	184.59	184.64	1,24,162	47.2%
23 Oct 2026	191.00	193.40	184.00	185.47	186.91	2,74,590	47.5%
22 Oct 2026	193.00	198.52	190.55	191.60	194.99	2,80,802	34.8%
21 Oct 2026	198.10	214.90	189.54	198.80	202.95	23,23,158	7.0%
19 Oct 2026	198.17	200.34	195.16	198.08	197.80	69,274	51.1%
16 Oct 2026	198.10	202.03	197.03	200.97	200.17	46,142	54.5%
15 Oct 2026	199.68	201.62	196.55	199.48	198.67	68,795	42.3%
14 Oct 2026	190.01	202.13	190.01	200.68	199.37	2,58,164	45.5%
13 Oct 2026	192.63	193.00	187.50	191.01	189.53	60,275	56.3%
12 Oct 2026	191.00	194.74	187.28	192.63	190.40	1,45,215	53.2%
9 Oct 2026	187.23	189.00	184.91	188.02	186.52	1,38,037	57.2%
8 Oct 2026	195.07	195.36	186.21	187.23	189.60	1,32,243	50.8%
7 Oct 2026	197.20	197.20	193.61	195.07	195.02	31,279	51.1%
6 Oct 2026	194.81	197.25	194.31	196.71	196.02	41,115	61.4%
5 Oct 2026	196.30	198.00	192.56	194.81	194.58	46,600	44.0%
1 Oct 2026	194.50	199.49	192.00	194.85	196.03	1,53,366	34.3%
30 Sep 2026	195.90	197.07	192.85	194.25	194.55	48,568	58.9%
29 Sep 2026	195.92	196.82	192.85	194.49	194.72	55,373	57.2%
28 Sep 2026	200.70	200.70	194.00	195.92	195.97	2,01,611	66.5%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Mahindra Holidays & Resorts India bonus and split history

Ex-date	Event	Price factor	What happened
8 Sep 2021	Bonus	0.6667	Holders received 1 bonus share for every 2 held.
10 Jul 2017	Bonus	0.6667	Holders received 1 bonus share for every 2 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.