Mahindra EPC Irrigation Limited (BOM:523754)
India
· Delayed Price · Currency is INR 115.69
+0.42 (0.36%)
At close: Apr 28, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 115.84 | 117.42 | 114.80 | 115.69 | 115.69 | 0.36% | 6,078 |
| Apr 27, 2026 | 117.14 | 119.09 | 113.65 | 115.27 | 115.27 | 0.64% | 5,795 |
| Apr 24, 2026 | 116.90 | 117.00 | 113.75 | 114.54 | 114.54 | -1.91% | 7,279 |
| Apr 23, 2026 | 122.00 | 122.00 | 115.10 | 116.77 | 116.77 | -3.91% | 24,708 |
| Apr 22, 2026 | 124.00 | 125.93 | 121.01 | 121.52 | 121.52 | -5.76% | 14,380 |
| Apr 21, 2026 | 125.00 | 129.40 | 125.00 | 128.95 | 128.95 | 2.38% | 14,643 |
| Apr 20, 2026 | 125.00 | 127.90 | 125.00 | 125.95 | 125.95 | -0.05% | 4,181 |
| Apr 17, 2026 | 127.00 | 128.83 | 126.00 | 126.01 | 126.01 | 0.14% | 3,321 |
| Apr 16, 2026 | 125.71 | 126.51 | 123.80 | 125.83 | 125.83 | 1.05% | 4,603 |
| Apr 15, 2026 | 128.36 | 133.87 | 123.21 | 124.52 | 124.52 | -2.27% | 17,362 |
| Apr 13, 2026 | 112.90 | 135.00 | 110.08 | 127.41 | 127.41 | 12.85% | 19,050 |
| Apr 10, 2026 | 112.25 | 113.10 | 112.00 | 112.90 | 112.90 | 2.74% | 133 |
| Apr 9, 2026 | 114.80 | 114.80 | 109.89 | 109.89 | 109.89 | -1.44% | 1,529 |
| Apr 8, 2026 | 105.52 | 113.03 | 105.52 | 111.50 | 111.50 | 5.67% | 2,248 |
| Apr 7, 2026 | 104.91 | 105.52 | 104.00 | 105.52 | 105.52 | 1.87% | 250 |
| Apr 6, 2026 | 103.39 | 105.15 | 102.84 | 103.58 | 103.58 | 0.46% | 2,200 |
| Apr 2, 2026 | 99.00 | 104.49 | 98.58 | 103.11 | 103.11 | 2.46% | 7,524 |
| Apr 1, 2026 | 100.59 | 101.50 | 99.48 | 100.63 | 100.63 | 8.61% | 2,803 |
| Mar 30, 2026 | 109.40 | 109.40 | 92.15 | 92.65 | 92.65 | -7.44% | 14,180 |
| Mar 27, 2026 | 116.40 | 116.40 | 98.20 | 100.10 | 100.10 | -6.27% | 7,355 |
| Mar 25, 2026 | 107.55 | 110.00 | 106.45 | 106.80 | 106.80 | 1.71% | 3,159 |
| Mar 24, 2026 | 110.10 | 110.10 | 105.00 | 105.00 | 105.00 | -0.90% | 10,077 |
| Mar 23, 2026 | 124.80 | 124.80 | 105.55 | 105.95 | 105.95 | -7.63% | 11,639 |
| Mar 20, 2026 | 115.10 | 116.05 | 114.35 | 114.70 | 114.70 | 1.87% | 1,258 |
| Mar 19, 2026 | 114.05 | 117.90 | 111.45 | 112.60 | 112.60 | -2.17% | 3,074 |
| Mar 18, 2026 | 113.00 | 116.40 | 113.00 | 115.10 | 115.10 | 3.14% | 551 |
| Mar 17, 2026 | 111.00 | 113.20 | 109.50 | 111.60 | 111.60 | 1.78% | 10,719 |
| Mar 16, 2026 | 105.10 | 111.70 | 105.10 | 109.65 | 109.65 | -2.53% | 1,069 |
| Mar 13, 2026 | 112.05 | 112.70 | 109.95 | 112.50 | 112.50 | -0.66% | 2,357 |
| Mar 12, 2026 | 113.05 | 114.60 | 112.15 | 113.25 | 113.25 | 0.13% | 825 |
| Mar 11, 2026 | 116.75 | 117.50 | 112.35 | 113.10 | 113.10 | -2.79% | 11,816 |
| Mar 10, 2026 | 114.10 | 116.35 | 113.85 | 116.35 | 116.35 | 4.16% | 133 |
| Mar 9, 2026 | 119.85 | 119.85 | 108.00 | 111.70 | 111.70 | -1.63% | 1,686 |
| 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 |