Mahindra EPC Irrigation Limited (BOM:523754)
India · Delayed Price · Currency is INR 116.60
+0.20 (0.17%)
At close: Jun 19, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 117.10 | 118.20 | 115.15 | 116.40 | 116.40 | -0.30% | 3,517 |
| Jun 17, 2026 | 116.85 | 120.60 | 115.55 | 116.75 | 116.75 | 1.43% | 14,804 |
| Jun 16, 2026 | 115.00 | 116.90 | 113.50 | 115.10 | 115.10 | 1.68% | 2,698 |
| Jun 15, 2026 | 112.15 | 114.20 | 111.80 | 113.20 | 113.20 | 3.85% | 3,270 |
| Jun 12, 2026 | 108.35 | 109.40 | 104.95 | 109.00 | 109.00 | 3.91% | 5,276 |
| Jun 11, 2026 | 108.75 | 109.65 | 104.45 | 104.90 | 104.90 | -1.59% | 1,923 |
| Jun 10, 2026 | 109.05 | 109.05 | 106.40 | 106.60 | 106.60 | 0.24% | 1,070 |
| Jun 9, 2026 | 108.75 | 108.75 | 105.50 | 106.35 | 106.35 | -0.28% | 2,059 |
| Jun 8, 2026 | 110.35 | 111.80 | 103.55 | 106.65 | 106.65 | -5.74% | 4,777 |
| Jun 5, 2026 | 116.60 | 116.60 | 111.80 | 113.15 | 113.15 | -0.31% | 1,990 |
| Jun 4, 2026 | 117.50 | 117.50 | 112.50 | 113.50 | 113.50 | -0.44% | 3,622 |
| Jun 3, 2026 | 117.40 | 117.40 | 113.25 | 114.00 | 114.00 | -2.81% | 3,779 |
| Jun 2, 2026 | 119.40 | 119.40 | 115.35 | 117.30 | 117.30 | 1.87% | 434 |
| Jun 1, 2026 | 119.65 | 119.65 | 115.00 | 115.15 | 115.15 | -0.90% | 580 |
| May 29, 2026 | 118.95 | 120.25 | 116.05 | 116.20 | 116.20 | -2.31% | 1,292 |
| May 27, 2026 | 122.65 | 123.00 | 118.75 | 118.95 | 118.95 | 0.08% | 1,213 |
| May 26, 2026 | 119.80 | 123.20 | 118.00 | 118.85 | 118.85 | -0.29% | 16,707 |
| May 25, 2026 | 114.10 | 119.75 | 114.10 | 119.20 | 119.20 | 1.40% | 25,400 |
| May 22, 2026 | 119.10 | 122.90 | 117.00 | 117.55 | 117.55 | -1.71% | 22,544 |
| May 21, 2026 | 120.00 | 120.00 | 118.10 | 119.60 | 119.60 | -0.25% | 2,957 |
| May 20, 2026 | 117.45 | 120.00 | 117.45 | 119.90 | 119.90 | 2.09% | 1,603 |
| May 19, 2026 | 116.30 | 120.00 | 116.15 | 117.45 | 117.45 | 2.85% | 205 |
| May 18, 2026 | 113.05 | 117.00 | 111.20 | 114.20 | 114.20 | -1.08% | 11,332 |
| May 15, 2026 | 118.50 | 119.10 | 115.00 | 115.45 | 115.45 | -2.57% | 1,308 |
| May 14, 2026 | 118.00 | 118.50 | 117.95 | 118.50 | 118.50 | 0.64% | 301 |
| May 13, 2026 | 119.95 | 121.40 | 117.75 | 117.75 | 117.75 | 0.08% | 490 |
| May 12, 2026 | 118.80 | 118.80 | 117.05 | 117.65 | 117.65 | -2.08% | 927 |
| May 11, 2026 | 122.10 | 122.10 | 119.00 | 120.15 | 120.15 | -2.91% | 16,896 |
| May 8, 2026 | 123.30 | 125.00 | 121.05 | 123.75 | 123.75 | 1.85% | 17,260 |
| May 7, 2026 | 123.25 | 123.25 | 120.80 | 121.50 | 121.50 | 0.79% | 4,267 |
| May 6, 2026 | 124.70 | 124.70 | 118.40 | 120.55 | 120.55 | 2.07% | 3,882 |
| May 5, 2026 | 118.85 | 118.95 | 115.50 | 118.10 | 118.10 | 1.37% | 389 |
| May 4, 2026 | 116.40 | 119.30 | 116.05 | 116.50 | 116.50 | -2.12% | 7,637 |
| Apr 30, 2026 | 115.46 | 119.89 | 114.36 | 119.02 | 119.02 | 1.41% | 7,400 |
| Apr 29, 2026 | 115.69 | 118.00 | 114.80 | 117.37 | 117.37 | 1.45% | 19,064 |
| 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 |