Mahindra EPC Irrigation Limited (NSE:MAHEPC)
India · Delayed Price · Currency is INR 147.11
-1.00 (-0.68%)
Oct 7, 2025, 3:30 PM IST
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 152.99 | 153.78 | 146.01 | 148.11 | 148.11 | -2.01% | 52,208 |
| Oct 3, 2025 | 152.00 | 153.39 | 148.01 | 151.15 | 151.15 | -1.36% | 86,770 |
| Oct 1, 2025 | 150.58 | 154.00 | 150.20 | 153.24 | 153.24 | 1.77% | 29,585 |
| Sep 30, 2025 | 150.00 | 151.00 | 148.00 | 150.58 | 150.58 | 1.80% | 26,516 |
| Sep 29, 2025 | 150.80 | 151.50 | 146.37 | 147.92 | 147.92 | -0.86% | 24,623 |
| Sep 26, 2025 | 148.16 | 152.03 | 146.01 | 149.20 | 149.20 | 0.70% | 72,936 |
| Sep 25, 2025 | 150.01 | 153.66 | 147.50 | 148.16 | 148.16 | -1.82% | 66,782 |
| Sep 24, 2025 | 154.00 | 155.39 | 149.45 | 150.90 | 150.90 | -1.53% | 32,360 |
| Sep 23, 2025 | 155.00 | 155.66 | 152.50 | 153.24 | 153.24 | -1.00% | 46,989 |
| Sep 22, 2025 | 154.28 | 157.59 | 154.03 | 154.79 | 154.79 | -1.67% | 26,448 |
| Sep 19, 2025 | 160.63 | 160.63 | 156.00 | 157.42 | 157.42 | -1.27% | 44,901 |
| Sep 18, 2025 | 160.80 | 160.80 | 158.34 | 159.44 | 159.44 | 0.69% | 62,779 |
| Sep 17, 2025 | 154.39 | 159.89 | 152.72 | 158.34 | 158.34 | 3.07% | 146,704 |
| Sep 16, 2025 | 152.62 | 154.98 | 152.62 | 153.63 | 153.63 | 0.54% | 52,377 |
| Sep 15, 2025 | 153.41 | 155.41 | 151.80 | 152.80 | 152.80 | 0.10% | 82,030 |
| Sep 12, 2025 | 157.74 | 157.74 | 152.00 | 152.65 | 152.65 | -2.75% | 99,106 |
| Sep 11, 2025 | 158.80 | 160.50 | 156.15 | 156.96 | 156.96 | -1.18% | 80,507 |
| Sep 10, 2025 | 161.00 | 162.37 | 158.10 | 158.84 | 158.84 | -0.06% | 79,575 |
| Sep 9, 2025 | 160.00 | 163.69 | 157.62 | 158.93 | 158.93 | -0.29% | 69,724 |
| Sep 8, 2025 | 163.99 | 163.99 | 158.86 | 159.39 | 159.39 | -0.85% | 118,505 |
| Sep 5, 2025 | 163.50 | 164.50 | 158.00 | 160.76 | 160.76 | -0.88% | 154,956 |
| Sep 4, 2025 | 166.00 | 167.99 | 161.30 | 162.18 | 162.18 | 0.37% | 296,412 |
| Sep 3, 2025 | 176.75 | 182.50 | 160.61 | 161.58 | 161.58 | -7.22% | 1,059,491 |
| Sep 2, 2025 | 168.39 | 175.20 | 167.80 | 174.16 | 174.16 | 3.59% | 201,450 |
| Sep 1, 2025 | 164.99 | 170.70 | 164.99 | 168.12 | 168.12 | 2.56% | 114,098 |
| Aug 29, 2025 | 167.00 | 169.05 | 161.00 | 163.93 | 163.93 | -0.27% | 120,267 |
| Aug 28, 2025 | 169.90 | 172.87 | 163.01 | 164.38 | 164.38 | -3.25% | 122,830 |
| Aug 26, 2025 | 169.89 | 176.00 | 165.47 | 169.90 | 169.90 | 0.15% | 224,952 |
| Aug 25, 2025 | 176.11 | 178.00 | 166.92 | 169.64 | 169.64 | -2.95% | 340,810 |
| Aug 22, 2025 | 177.19 | 181.80 | 173.20 | 174.79 | 174.79 | -1.35% | 402,018 |
| Aug 21, 2025 | 175.00 | 178.80 | 168.00 | 177.19 | 177.19 | -2.48% | 963,988 |
| Aug 20, 2025 | 158.00 | 185.12 | 154.10 | 181.70 | 181.70 | 17.78% | 6,443,169 |
| Aug 19, 2025 | 152.00 | 157.00 | 149.39 | 154.27 | 154.27 | 2.46% | 169,198 |
| Aug 18, 2025 | 150.54 | 152.07 | 147.89 | 150.56 | 150.56 | 0.01% | 63,898 |
| Aug 14, 2025 | 147.45 | 152.64 | 143.12 | 150.55 | 150.55 | 2.41% | 139,261 |
| Aug 13, 2025 | 151.44 | 152.00 | 146.11 | 147.00 | 147.00 | -2.93% | 77,695 |
| Aug 12, 2025 | 144.20 | 153.00 | 142.06 | 151.44 | 151.44 | 5.75% | 205,710 |
| Aug 11, 2025 | 135.00 | 144.70 | 133.80 | 143.20 | 143.20 | 6.03% | 124,036 |
| Aug 8, 2025 | 137.32 | 138.70 | 134.03 | 135.06 | 135.06 | -1.65% | 10,551 |
| Aug 7, 2025 | 138.51 | 138.59 | 135.00 | 137.32 | 137.32 | -1.68% | 94,925 |
| Aug 6, 2025 | 141.00 | 142.24 | 138.50 | 139.66 | 139.66 | -1.01% | 20,043 |
| Aug 5, 2025 | 140.90 | 143.00 | 140.00 | 141.09 | 141.09 | -0.35% | 16,751 |
| Aug 4, 2025 | 143.00 | 143.00 | 139.71 | 141.58 | 141.58 | 0.42% | 23,381 |
| Aug 1, 2025 | 141.51 | 143.66 | 140.00 | 140.99 | 140.99 | -1.02% | 37,087 |
| Jul 31, 2025 | 143.00 | 144.49 | 140.87 | 142.45 | 142.45 | -1.27% | 23,051 |
| Jul 30, 2025 | 143.39 | 145.49 | 142.02 | 144.28 | 144.28 | 0.62% | 29,019 |
| Jul 29, 2025 | 143.65 | 147.49 | 142.15 | 143.39 | 143.39 | -0.88% | 54,253 |
| Jul 28, 2025 | 147.99 | 148.20 | 140.33 | 144.67 | 144.67 | -0.73% | 57,698 |
| Jul 25, 2025 | 148.00 | 149.93 | 144.53 | 145.74 | 145.74 | -1.23% | 40,373 |
| Jul 24, 2025 | 150.90 | 151.72 | 144.94 | 147.55 | 147.55 | -1.40% | 55,591 |