Mahindra EPC Irrigation Limited (BOM:523754)
India · Delayed Price · Currency is INR 94.23
-2.43 (-2.51%)
At close: Oct 23, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 96.66 | 99.65 | 94.00 | 94.23 | 94.23 | -2.51% | 952 |
| Oct 22, 2026 | 101.91 | 101.91 | 96.00 | 96.66 | 96.66 | -3.56% | 580 |
| Oct 21, 2026 | 105.69 | 107.00 | 100.01 | 100.23 | 100.23 | -5.17% | 2,847 |
| Oct 19, 2026 | 108.00 | 108.00 | 103.17 | 105.69 | 105.69 | -1.11% | 2,784 |
| Oct 16, 2026 | 108.00 | 119.80 | 106.10 | 106.88 | 106.88 | 7.05% | 34,469 |
| Oct 15, 2026 | 98.90 | 101.98 | 98.00 | 99.84 | 99.84 | 0.93% | 8,377 |
| Oct 14, 2026 | 99.00 | 100.20 | 97.44 | 98.92 | 98.92 | -0.01% | 1,951 |
| Oct 13, 2026 | 100.04 | 100.04 | 97.51 | 98.93 | 98.93 | 0.87% | 668 |
| Oct 12, 2026 | 99.11 | 100.00 | 97.33 | 98.08 | 98.08 | -0.42% | 261 |
| Oct 9, 2026 | 98.50 | 100.59 | 96.50 | 98.49 | 98.49 | -0.01% | 715 |
| Oct 8, 2026 | 99.00 | 99.00 | 96.60 | 98.50 | 98.50 | 0.02% | 839 |
| Oct 7, 2026 | 105.00 | 105.00 | 97.98 | 98.48 | 98.48 | 0.47% | 1,157 |
| Oct 6, 2026 | 97.05 | 99.51 | 95.18 | 98.02 | 98.02 | 1.00% | 1,444 |
| Oct 5, 2026 | 95.10 | 97.40 | 95.10 | 97.05 | 97.05 | 2.05% | 228 |
| 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 |