Mahindra EPC Irrigation Limited (BOM:523754)
India
· Delayed Price · Currency is INR 111.70
-1.85 (-1.63%)
At close: Mar 9, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 112.85 | 114.30 | 112.10 | 113.55 | 113.55 | 1.84% | 4,263 |
| Mar 5, 2026 | 106.05 | 111.65 | 106.05 | 111.50 | 111.50 | 1.41% | 1,211 |
| Mar 4, 2026 | 110.45 | 112.20 | 108.25 | 109.95 | 109.95 | -1.17% | 1,743 |
| Mar 2, 2026 | 115.00 | 116.75 | 110.45 | 111.25 | 111.25 | -6.00% | 8,056 |
| Feb 27, 2026 | 119.10 | 120.90 | 118.15 | 118.35 | 118.35 | -0.63% | 8,322 |
| Feb 26, 2026 | 121.95 | 121.95 | 118.00 | 119.10 | 119.10 | -0.29% | 17,428 |
| Feb 25, 2026 | 120.00 | 122.50 | 119.00 | 119.45 | 119.45 | -0.42% | 21,463 |
| Feb 24, 2026 | 122.00 | 122.85 | 119.10 | 119.95 | 119.95 | -1.68% | 10,569 |
| Feb 23, 2026 | 125.10 | 125.10 | 121.95 | 122.00 | 122.00 | -1.93% | 4,504 |
| Feb 20, 2026 | 124.45 | 126.25 | 124.10 | 124.40 | 124.40 | -0.20% | 1,524 |
| Feb 19, 2026 | 123.00 | 129.80 | 118.95 | 124.65 | 124.65 | 1.34% | 12,689 |
| Feb 18, 2026 | 122.80 | 124.70 | 121.50 | 123.00 | 123.00 | 0.90% | 863 |
| Feb 17, 2026 | 123.00 | 124.80 | 121.50 | 121.90 | 121.90 | -2.09% | 2,864 |
| Feb 16, 2026 | 119.60 | 124.50 | 119.60 | 124.50 | 124.50 | 1.63% | 2,352 |
| Feb 13, 2026 | 122.90 | 123.45 | 122.50 | 122.50 | 122.50 | -2.00% | 251 |
| Feb 12, 2026 | 127.10 | 127.10 | 125.00 | 125.00 | 125.00 | -0.79% | 456 |
| Feb 11, 2026 | 127.55 | 128.05 | 126.00 | 126.00 | 126.00 | -2.21% | 920 |
| Feb 10, 2026 | 126.00 | 129.00 | 125.60 | 128.85 | 128.85 | 6.18% | 9,096 |
| Feb 9, 2026 | 122.50 | 123.75 | 121.00 | 121.35 | 121.35 | -0.61% | 2,370 |
| Feb 6, 2026 | 120.00 | 122.60 | 118.20 | 122.10 | 122.10 | 2.09% | 1,855 |
| Feb 5, 2026 | 120.05 | 121.70 | 118.15 | 119.60 | 119.60 | -0.66% | 421 |
| Feb 4, 2026 | 124.00 | 124.00 | 117.50 | 120.40 | 120.40 | -2.67% | 3,045 |
| Feb 3, 2026 | 120.40 | 124.60 | 118.15 | 123.70 | 123.70 | 7.47% | 1,265 |
| Feb 2, 2026 | 115.15 | 116.20 | 115.10 | 115.10 | 115.10 | -2.17% | 128 |
| Feb 1, 2026 | 118.70 | 124.45 | 116.90 | 117.65 | 117.65 | -0.88% | 873 |
| Jan 30, 2026 | 118.45 | 119.40 | 118.45 | 118.70 | 118.70 | 0.04% | 96 |
| Jan 29, 2026 | 119.25 | 120.00 | 117.00 | 118.65 | 118.65 | -0.67% | 1,251 |
| Jan 28, 2026 | 117.70 | 119.55 | 117.35 | 119.45 | 119.45 | 1.14% | 2,609 |
| Jan 27, 2026 | 117.40 | 118.10 | 113.15 | 118.10 | 118.10 | 0.60% | 6,665 |
| Jan 23, 2026 | 120.50 | 120.85 | 115.65 | 117.40 | 117.40 | -1.92% | 560 |
| Jan 22, 2026 | 120.25 | 121.00 | 117.00 | 119.70 | 119.70 | 1.61% | 2,790 |
| Jan 21, 2026 | 120.10 | 124.00 | 116.85 | 117.80 | 117.80 | -2.89% | 4,554 |
| Jan 20, 2026 | 131.80 | 132.00 | 120.10 | 121.30 | 121.30 | -7.51% | 5,112 |
| Jan 19, 2026 | 134.20 | 136.95 | 129.60 | 131.15 | 131.15 | 0.27% | 6,016 |
| Jan 16, 2026 | 132.20 | 135.00 | 130.10 | 130.80 | 130.80 | 0.46% | 1,794 |
| Jan 14, 2026 | 133.15 | 135.35 | 128.40 | 130.20 | 130.20 | -0.42% | 2,239 |
| Jan 13, 2026 | 130.95 | 131.10 | 128.55 | 130.75 | 130.75 | 1.79% | 518 |
| Jan 12, 2026 | 125.90 | 129.00 | 124.90 | 128.45 | 128.45 | -0.43% | 4,170 |
| Jan 9, 2026 | 133.40 | 133.40 | 126.00 | 129.00 | 129.00 | -2.38% | 1,768 |
| Jan 8, 2026 | 134.55 | 136.10 | 132.00 | 132.15 | 132.15 | -1.05% | 355 |
| Jan 7, 2026 | 133.35 | 134.00 | 131.50 | 133.55 | 133.55 | -2.23% | 243 |
| Jan 6, 2026 | 133.00 | 137.95 | 131.50 | 136.60 | 136.60 | 1.94% | 673 |
| Jan 5, 2026 | 128.00 | 135.10 | 128.00 | 134.00 | 134.00 | 1.02% | 941 |
| Jan 2, 2026 | 129.00 | 133.80 | 129.00 | 132.65 | 132.65 | 3.59% | 1,150 |
| Jan 1, 2026 | 129.00 | 129.25 | 127.50 | 128.05 | 128.05 | -0.74% | 145 |
| Dec 31, 2025 | 129.00 | 131.00 | 129.00 | 129.00 | 129.00 | 1.42% | 589 |
| Dec 30, 2025 | 126.25 | 127.45 | 125.45 | 127.20 | 127.20 | 3.37% | 2,084 |
| Dec 29, 2025 | 126.50 | 129.00 | 123.00 | 123.05 | 123.05 | -3.30% | 542 |
| Dec 26, 2025 | 129.00 | 129.00 | 126.50 | 127.25 | 127.25 | 0.71% | 200 |
| Dec 24, 2025 | 125.70 | 127.05 | 125.50 | 126.35 | 126.35 | 1.04% | 644 |
| Dec 23, 2025 | 127.50 | 127.50 | 124.00 | 125.05 | 125.05 | -0.48% | 5,388 |
| Dec 22, 2025 | 124.90 | 125.80 | 124.90 | 125.65 | 125.65 | 1.29% | 471 |
| Dec 19, 2025 | 123.40 | 124.05 | 122.70 | 124.05 | 124.05 | 1.39% | 298 |
| Dec 18, 2025 | 124.50 | 124.50 | 121.00 | 122.35 | 122.35 | -1.77% | 757 |
| Dec 17, 2025 | 124.20 | 125.00 | 124.00 | 124.55 | 124.55 | -1.15% | 167 |
| Dec 16, 2025 | 127.00 | 127.10 | 126.00 | 126.00 | 126.00 | -0.59% | 229 |
| Dec 15, 2025 | 126.60 | 126.80 | 125.75 | 126.75 | 126.75 | 0.12% | 231 |
| Dec 12, 2025 | 126.15 | 127.30 | 125.65 | 126.60 | 126.60 | 2.14% | 255 |
| Dec 11, 2025 | 125.30 | 126.20 | 122.20 | 123.95 | 123.95 | -1.63% | 353 |
| Dec 10, 2025 | 138.90 | 138.90 | 126.00 | 126.00 | 126.00 | 0.80% | 313 |
| Dec 9, 2025 | 120.90 | 129.85 | 119.35 | 125.00 | 125.00 | 3.39% | 5,792 |
| Dec 8, 2025 | 123.40 | 123.40 | 120.10 | 120.90 | 120.90 | -2.03% | 2,044 |
| Dec 5, 2025 | 124.50 | 124.55 | 123.40 | 123.40 | 123.40 | -2.64% | 109 |
| Dec 4, 2025 | 128.75 | 128.75 | 125.10 | 126.75 | 126.75 | -0.63% | 1,663 |
| Dec 3, 2025 | 125.10 | 128.70 | 125.10 | 127.55 | 127.55 | -0.04% | 59 |
| Dec 2, 2025 | 128.80 | 129.25 | 127.35 | 127.60 | 127.60 | -1.09% | 1,327 |
| Dec 1, 2025 | 130.70 | 130.85 | 128.45 | 129.00 | 129.00 | -0.27% | 325 |
| Nov 28, 2025 | 128.70 | 130.00 | 128.70 | 129.35 | 129.35 | 0.31% | 650 |
| Nov 27, 2025 | 129.10 | 132.05 | 127.35 | 128.95 | 128.95 | -0.04% | 1,322 |
| Nov 26, 2025 | 125.05 | 130.00 | 125.05 | 129.00 | 129.00 | 1.49% | 444 |
| Nov 25, 2025 | 128.25 | 129.55 | 127.00 | 127.10 | 127.10 | -1.09% | 709 |
| Nov 24, 2025 | 128.50 | 130.10 | 125.15 | 128.50 | 128.50 | 0.08% | 1,399 |
| Nov 21, 2025 | 130.00 | 130.60 | 127.35 | 128.40 | 128.40 | -1.65% | 2,036 |
| Nov 20, 2025 | 132.45 | 132.45 | 130.55 | 130.55 | 130.55 | 0.42% | 305 |
| Nov 19, 2025 | 132.00 | 133.75 | 129.55 | 130.00 | 130.00 | -1.89% | 1,609 |
| Nov 18, 2025 | 134.00 | 135.35 | 132.50 | 132.50 | 132.50 | -1.08% | 939 |
| Nov 17, 2025 | 130.10 | 134.05 | 130.10 | 133.95 | 133.95 | 1.55% | 323 |
| Nov 14, 2025 | 136.40 | 136.40 | 131.55 | 131.90 | 131.90 | - | 400 |
| Nov 13, 2025 | 133.00 | 134.30 | 131.80 | 131.90 | 131.90 | -1.27% | 1,438 |
| Nov 12, 2025 | 134.75 | 136.75 | 133.50 | 133.60 | 133.60 | -0.56% | 613 |
| Nov 11, 2025 | 136.00 | 136.00 | 134.00 | 134.35 | 134.35 | -1.72% | 1,183 |
| Nov 10, 2025 | 136.00 | 138.25 | 136.00 | 136.70 | 136.70 | -0.98% | 2,157 |
| Nov 7, 2025 | 137.50 | 140.15 | 135.90 | 138.05 | 138.05 | -0.14% | 1,050 |
| Nov 6, 2025 | 139.80 | 144.00 | 137.60 | 138.25 | 138.25 | -1.25% | 3,708 |
| Nov 4, 2025 | 143.50 | 143.55 | 139.40 | 140.00 | 140.00 | -2.20% | 3,391 |
| Nov 3, 2025 | 143.55 | 145.00 | 142.65 | 143.15 | 143.15 | -0.76% | 1,134 |
| Oct 31, 2025 | 136.10 | 144.85 | 134.75 | 144.25 | 144.25 | 5.60% | 6,985 |
| Oct 30, 2025 | 137.00 | 139.20 | 136.10 | 136.60 | 136.60 | -0.36% | 1,803 |
| Oct 29, 2025 | 138.00 | 139.30 | 137.10 | 137.10 | 137.10 | -0.47% | 1,070 |
| Oct 28, 2025 | 139.00 | 140.55 | 135.70 | 137.75 | 137.75 | -0.65% | 3,093 |
| Oct 27, 2025 | 143.95 | 143.95 | 137.80 | 138.65 | 138.65 | -1.94% | 4,524 |
| Oct 24, 2025 | 141.50 | 142.20 | 140.35 | 141.40 | 141.40 | 0.50% | 770 |
| Oct 23, 2025 | 141.00 | 144.00 | 140.55 | 140.70 | 140.70 | -1.23% | 1,104 |
| Oct 21, 2025 | 141.55 | 142.95 | 141.05 | 142.45 | 142.45 | 2.45% | 341 |
| Oct 20, 2025 | 144.50 | 144.50 | 138.00 | 139.05 | 139.05 | -3.54% | 8,068 |
| Oct 17, 2025 | 147.50 | 151.00 | 144.00 | 144.15 | 144.15 | -2.40% | 3,432 |
| Oct 16, 2025 | 149.00 | 149.80 | 146.50 | 147.70 | 147.70 | -0.64% | 316 |
| Oct 15, 2025 | 144.90 | 148.70 | 142.90 | 148.65 | 148.65 | 2.87% | 1,693 |
| Oct 14, 2025 | 143.00 | 145.90 | 140.30 | 144.50 | 144.50 | 0.42% | 1,373 |
| Oct 13, 2025 | 149.00 | 161.90 | 143.50 | 143.90 | 143.90 | -3.07% | 17,064 |