Mahindra EPC Irrigation Limited (BOM:523754)
India · Delayed Price · Currency is INR 95.10
-1.60 (-1.65%)
At close: Oct 1, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 96.05 | 98.04 | 95.10 | 95.10 | 95.10 | -1.65% | 315 |
| Sep 30, 2026 | 97.00 | 98.60 | 96.35 | 96.70 | 96.70 | -0.31% | 785 |
| Sep 29, 2026 | 97.50 | 97.70 | 96.00 | 97.00 | 97.00 | 0.15% | 303 |
| Sep 28, 2026 | 99.10 | 99.80 | 96.35 | 96.85 | 96.85 | -2.27% | 705 |
| Sep 25, 2026 | 99.00 | 100.85 | 98.00 | 99.10 | 99.10 | 0.92% | 904 |
| Sep 24, 2026 | 104.95 | 104.95 | 98.00 | 98.20 | 98.20 | -1.41% | 1,486 |
| Sep 23, 2026 | 100.05 | 102.10 | 99.30 | 99.60 | 99.60 | 1.07% | 2,509 |
| Sep 22, 2026 | 100.20 | 101.05 | 98.00 | 98.55 | 98.55 | -1.60% | 3,282 |
| Sep 21, 2026 | 102.05 | 103.95 | 98.90 | 100.15 | 100.15 | -1.52% | 2,964 |
| Sep 18, 2026 | 103.00 | 104.00 | 101.20 | 101.70 | 101.70 | -1.79% | 8,114 |
| Sep 17, 2026 | 101.50 | 103.75 | 100.65 | 103.55 | 103.55 | 2.02% | 119 |
| Sep 16, 2026 | 101.50 | 103.85 | 100.45 | 101.50 | 101.50 | -0.49% | 477 |
| Sep 15, 2026 | 102.55 | 103.50 | 101.40 | 102.00 | 102.00 | -0.63% | 774 |
| Sep 11, 2026 | 102.05 | 102.75 | 100.30 | 102.65 | 102.65 | -0.82% | 1,288 |
| Sep 10, 2026 | 102.05 | 105.00 | 102.05 | 103.50 | 103.50 | -0.48% | 743 |
| Sep 9, 2026 | 103.90 | 104.00 | 102.45 | 104.00 | 104.00 | 0.10% | 594 |
| Sep 8, 2026 | 103.10 | 105.40 | 102.65 | 103.90 | 103.90 | 0.19% | 278 |
| Sep 7, 2026 | 103.30 | 105.00 | 103.20 | 103.70 | 103.70 | 0.39% | 1,022 |
| Sep 4, 2026 | 104.20 | 104.60 | 102.95 | 103.30 | 103.30 | 0.19% | 358 |
| Sep 3, 2026 | 104.40 | 105.40 | 101.95 | 103.10 | 103.10 | 1.08% | 5,071 |
| Sep 2, 2026 | 102.40 | 103.65 | 101.60 | 102.00 | 102.00 | -0.39% | 2,351 |
| Sep 1, 2026 | 105.00 | 105.00 | 102.40 | 102.40 | 102.40 | -0.15% | 5,465 |
| Aug 31, 2026 | 105.00 | 105.60 | 101.50 | 102.55 | 102.55 | -3.21% | 1,608 |
| Aug 28, 2026 | 112.00 | 112.00 | 104.55 | 105.95 | 105.95 | -0.98% | 2,501 |
| Aug 27, 2026 | 108.15 | 108.15 | 106.30 | 107.00 | 107.00 | -1.15% | 207 |
| Aug 26, 2026 | 106.70 | 108.50 | 105.40 | 108.25 | 108.25 | 1.93% | 14,262 |
| Aug 25, 2026 | 106.55 | 106.85 | 104.95 | 106.20 | 106.20 | -0.38% | 693 |
| Aug 24, 2026 | 106.00 | 107.50 | 106.00 | 106.60 | 106.60 | -1.02% | 2,515 |
| Aug 21, 2026 | 107.15 | 107.70 | 106.25 | 107.70 | 107.70 | 0.09% | 237 |
| Aug 20, 2026 | 108.65 | 109.20 | 107.50 | 107.60 | 107.60 | -0.97% | 4,372 |
| Aug 19, 2026 | 107.50 | 109.00 | 106.80 | 108.65 | 108.65 | 1.40% | 165 |
| Aug 18, 2026 | 107.95 | 108.55 | 107.00 | 107.15 | 107.15 | -0.65% | 2,090 |
| Aug 17, 2026 | 111.95 | 111.95 | 106.05 | 107.85 | 107.85 | 0.56% | 2,252 |
| Aug 14, 2026 | 110.00 | 110.00 | 106.60 | 107.25 | 107.25 | 0.66% | 979 |
| Aug 13, 2026 | 108.00 | 109.45 | 105.45 | 106.55 | 106.55 | -1.11% | 837 |
| Aug 12, 2026 | 112.00 | 112.00 | 107.75 | 107.75 | 107.75 | 0.65% | 225 |
| Aug 11, 2026 | 108.15 | 108.70 | 107.00 | 107.05 | 107.05 | -1.38% | 1,101 |
| Aug 10, 2026 | 106.25 | 109.65 | 106.10 | 108.55 | 108.55 | 0.18% | 1,412 |
| Aug 7, 2026 | 110.00 | 110.00 | 107.10 | 108.35 | 108.35 | 0.51% | 3,449 |
| Aug 6, 2026 | 107.95 | 110.00 | 106.55 | 107.80 | 107.80 | -0.28% | 3,094 |
| Aug 5, 2026 | 107.75 | 109.10 | 106.95 | 108.10 | 108.10 | 0.19% | 5,050 |
| Aug 4, 2026 | 107.50 | 108.05 | 107.00 | 107.90 | 107.90 | 0.37% | 1,920 |
| Aug 3, 2026 | 106.45 | 108.50 | 105.85 | 107.50 | 107.50 | 1.94% | 2,654 |
| Jul 31, 2026 | 104.85 | 106.75 | 104.85 | 105.45 | 105.45 | 0.29% | 972 |
| Jul 30, 2026 | 103.10 | 107.65 | 103.10 | 105.15 | 105.15 | -2.41% | 2,474 |
| Jul 29, 2026 | 107.10 | 109.10 | 107.00 | 107.75 | 107.75 | 0.65% | 2,577 |
| Jul 28, 2026 | 106.35 | 110.50 | 105.80 | 107.05 | 107.05 | -1.38% | 894 |
| Jul 27, 2026 | 109.00 | 110.45 | 106.00 | 108.55 | 108.55 | 3.53% | 5,214 |
| Jul 24, 2026 | 104.10 | 107.00 | 103.80 | 104.85 | 104.85 | 0.62% | 761 |
| Jul 23, 2026 | 107.00 | 107.00 | 103.00 | 104.20 | 104.20 | -1.61% | 2,335 |