Mahindra EPC Irrigation Limited (BOM:523754)
India · Delayed Price · Currency is INR 123.75
+2.25 (1.85%)
At close: May 8, 2026
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 113.05 | 114.60 | 112.15 | 113.25 | 113.25 | 0.13% | 825 |
| Mar 11, 2026 | 116.75 | 117.50 | 112.35 | 113.10 | 113.10 | -2.79% | 11,816 |
| Mar 10, 2026 | 114.10 | 116.35 | 113.85 | 116.35 | 116.35 | 4.16% | 133 |
| Mar 9, 2026 | 119.85 | 119.85 | 108.00 | 111.70 | 111.70 | -1.63% | 1,686 |
| Mar 6, 2026 | 112.85 | 114.30 | 112.10 | 113.55 | 113.55 | 1.84% | 4,263 |
| Mar 5, 2026 | 106.05 | 111.65 | 106.05 | 111.50 | 111.50 | 1.41% | 1,211 |
| Mar 4, 2026 | 110.45 | 112.20 | 108.25 | 109.95 | 109.95 | -1.17% | 1,743 |
| Mar 2, 2026 | 115.00 | 116.75 | 110.45 | 111.25 | 111.25 | -6.00% | 8,056 |
| Feb 27, 2026 | 119.10 | 120.90 | 118.15 | 118.35 | 118.35 | -0.63% | 8,322 |
| Feb 26, 2026 | 121.95 | 121.95 | 118.00 | 119.10 | 119.10 | -0.29% | 17,428 |
| Feb 25, 2026 | 120.00 | 122.50 | 119.00 | 119.45 | 119.45 | -0.42% | 21,463 |
| Feb 24, 2026 | 122.00 | 122.85 | 119.10 | 119.95 | 119.95 | -1.68% | 10,569 |
| Feb 23, 2026 | 125.10 | 125.10 | 121.95 | 122.00 | 122.00 | -1.93% | 4,504 |
| Feb 20, 2026 | 124.45 | 126.25 | 124.10 | 124.40 | 124.40 | -0.20% | 1,524 |