Mahindra EPC Irrigation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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