Mahindra EPC Irrigation Limited (NSE:MAHEPC)
India · Delayed Price · Currency is INR 161.35
-3.03 (-1.84%)
Aug 29, 2025, 3:29 PM IST
Mahindra EPC Irrigation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 146.58 | 151.66 | 145.11 | 149.64 | 149.64 | 2.59% | 102,623 |
| Jul 22, 2025 | 149.18 | 150.23 | 144.30 | 145.86 | 145.86 | -2.23% | 118,900 |
| Jul 21, 2025 | 152.99 | 154.08 | 146.70 | 149.18 | 149.18 | -4.16% | 196,530 |
| Jul 18, 2025 | 157.09 | 164.90 | 153.30 | 155.66 | 155.66 | - | 1,554,034 |
| Jul 17, 2025 | 156.70 | 158.80 | 148.56 | 155.66 | 155.66 | 1.51% | 473,194 |
| Jul 16, 2025 | 143.65 | 155.00 | 143.10 | 153.34 | 153.34 | 7.22% | 294,063 |
| Jul 15, 2025 | 143.99 | 144.80 | 142.75 | 143.02 | 143.02 | 0.44% | 36,231 |
| Jul 14, 2025 | 145.00 | 146.80 | 141.50 | 142.39 | 142.39 | -1.31% | 57,935 |
| Jul 11, 2025 | 142.00 | 145.95 | 141.32 | 144.28 | 144.28 | 1.53% | 33,606 |
| Jul 10, 2025 | 144.99 | 145.45 | 141.21 | 142.11 | 142.11 | -1.87% | 42,963 |
| Jul 9, 2025 | 146.00 | 149.22 | 144.30 | 144.82 | 144.82 | 0.30% | 65,428 |
| Jul 8, 2025 | 141.75 | 145.79 | 141.75 | 144.39 | 144.39 | 1.41% | 41,539 |
| Jul 7, 2025 | 145.00 | 145.40 | 142.13 | 142.38 | 142.38 | -1.84% | 25,383 |
| Jul 4, 2025 | 144.01 | 146.51 | 143.11 | 145.05 | 145.05 | -0.45% | 32,118 |
| Jul 3, 2025 | 147.00 | 147.55 | 145.00 | 145.70 | 145.70 | -1.20% | 31,021 |
| Jul 2, 2025 | 144.90 | 148.50 | 144.18 | 147.47 | 147.47 | 1.65% | 75,910 |
| Jul 1, 2025 | 145.50 | 148.00 | 141.21 | 145.07 | 145.07 | 0.37% | 73,368 |
| Jun 30, 2025 | 144.50 | 146.35 | 142.50 | 144.54 | 144.54 | 1.86% | 71,426 |
| Jun 27, 2025 | 144.37 | 145.00 | 141.26 | 141.90 | 141.90 | -1.72% | 35,058 |
| Jun 26, 2025 | 145.99 | 147.70 | 143.73 | 144.38 | 144.38 | -1.10% | 31,069 |
| Jun 25, 2025 | 138.15 | 147.00 | 138.15 | 145.99 | 145.99 | 4.70% | 169,579 |
| Jun 24, 2025 | 141.99 | 145.01 | 137.00 | 139.43 | 139.43 | -0.32% | 78,572 |
| Jun 23, 2025 | 136.71 | 141.00 | 133.65 | 139.88 | 139.88 | 2.83% | 65,944 |
| Jun 20, 2025 | 135.87 | 136.90 | 133.63 | 136.03 | 136.03 | 0.73% | 21,597 |
| Jun 19, 2025 | 136.16 | 139.00 | 133.70 | 135.04 | 135.04 | -1.41% | 54,597 |