Mahindra EPC Irrigation Limited (BOM:523754)
India · Delayed Price · Currency is INR 121.30
-9.85 (-7.51%)
At close: Jan 20, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |