Mahindra EPC Irrigation Limited (NSE:MAHEPC)
India · Delayed Price · Currency is INR 107.18
-3.98 (-3.58%)
Jul 22, 2026, 3:29 PM IST
NSE:MAHEPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 112.10 | 112.10 | 110.45 | 110.95 | 110.95 | 0.09% | 2,661 |
| Jul 20, 2026 | 110.05 | 111.00 | 109.30 | 110.85 | 110.85 | -0.27% | 2,546 |
| Jul 17, 2026 | 115.00 | 116.00 | 110.35 | 111.15 | 111.15 | -7.41% | 24,710 |
| Jul 16, 2026 | 121.00 | 121.55 | 119.00 | 120.05 | 120.05 | -0.79% | 10,007 |
| Jul 15, 2026 | 124.00 | 124.50 | 121.00 | 121.00 | 121.00 | -1.47% | 9,270 |
| Jul 14, 2026 | 121.95 | 123.90 | 119.00 | 122.80 | 122.80 | 1.66% | 18,697 |
| Jul 13, 2026 | 120.60 | 123.00 | 118.25 | 120.80 | 120.80 | 0.21% | 9,003 |
| Jul 10, 2026 | 116.00 | 120.65 | 115.55 | 120.55 | 120.55 | 4.24% | 6,439 |
| Jul 9, 2026 | 115.70 | 116.65 | 114.95 | 115.65 | 115.65 | -0.04% | 2,282 |
| Jul 8, 2026 | 123.00 | 123.00 | 113.95 | 115.70 | 115.70 | -1.41% | 3,135 |
| Jul 7, 2026 | 116.00 | 120.05 | 116.00 | 117.35 | 117.35 | -1.35% | 4,374 |
| Jul 6, 2026 | 120.75 | 121.25 | 118.40 | 118.95 | 118.95 | -1.12% | 876 |
| Jul 3, 2026 | 119.60 | 121.30 | 119.20 | 120.30 | 120.30 | 0.25% | 2,184 |
| Jul 2, 2026 | 120.65 | 121.50 | 119.45 | 120.00 | 120.00 | -0.41% | 4,827 |
| Jul 1, 2026 | 122.75 | 123.00 | 120.00 | 120.50 | 120.50 | -0.25% | 3,753 |
| Jun 30, 2026 | 118.40 | 121.10 | 117.20 | 120.80 | 120.80 | 2.11% | 4,297 |
| Jun 29, 2026 | 129.00 | 129.00 | 118.25 | 118.30 | 118.30 | -1.83% | 7,950 |
| Jun 25, 2026 | 119.00 | 123.50 | 116.20 | 120.50 | 120.50 | 1.69% | 23,588 |
| Jun 24, 2026 | 119.35 | 119.95 | 118.10 | 118.50 | 118.50 | -0.63% | 924 |
| Jun 23, 2026 | 119.95 | 122.70 | 117.00 | 119.25 | 119.25 | -0.87% | 11,366 |
| Jun 22, 2026 | 116.60 | 121.30 | 116.60 | 120.30 | 120.30 | 3.17% | 13,684 |
| Jun 19, 2026 | 118.75 | 118.75 | 115.65 | 116.60 | 116.60 | 0.17% | 1,675 |
| 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 |