Mahindra EPC Irrigation Limited - MAHEPC.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	150.54	150.56	150.56	152.07	147.89	63,898
August 14, 2025	147.45	150.55	150.55	152.64	143.12	139,261
August 13, 2025	151.44	147	147	152	146.11	77,695
August 12, 2025	144.2	151.44	151.44	153	142.06	205,710
August 11, 2025	135	143.2	143.2	144.7	133.8	124,036
August 08, 2025	137.32	135.06	135.06	138.7	134.03	10,551
August 07, 2025	138.51	137.32	137.32	138.59	135	94,925
August 06, 2025	141	139.66	139.66	142.24	138.5	20,043
August 05, 2025	140.9	141.09	141.09	143	140	16,751
August 04, 2025	143	141.58	141.58	143	139.71	23,381
August 01, 2025	141.51	140.99	140.99	143.66	140	37,087
July 31, 2025	143	142.45	142.45	144.49	140.87	23,051
July 30, 2025	143.39	144.28	144.28	145.49	142.02	29,019
July 29, 2025	143.65	143.39	143.39	147.49	142.15	54,253
July 28, 2025	147.99	144.67	144.67	148.2	140.33	57,698
July 25, 2025	148	145.74	145.74	149.93	144.53	40,373
July 24, 2025	150.9	147.55	147.55	151.72	144.94	55,591
July 23, 2025	146.58	149.64	149.64	151.66	145.11	102,623
July 22, 2025	149.18	145.86	145.86	150.23	144.3	118,900
July 21, 2025	152.99	149.18	149.18	154.08	146.7	196,530
July 18, 2025	157.09	155.66	155.66	164.9	153.3	1.55M
July 17, 2025	156.7	155.66	155.66	158.8	148.56	473,194
July 16, 2025	143.65	153.34	153.34	155	143.1	294,063
July 15, 2025	143.99	143.02	143.02	144.8	142.75	36,231
July 14, 2025	145	142.39	142.39	146.8	141.5	57,935
July 11, 2025	142	144.28	144.28	145.95	141.32	33,606
July 10, 2025	144.99	142.11	142.11	145.45	141.21	42,963
July 09, 2025	146	144.82	144.82	149.22	144.3	65,428
July 08, 2025	141.75	144.39	144.39	145.79	141.75	41,539
July 07, 2025	145	142.38	142.38	145.4	142.13	25,383
July 04, 2025	144.01	145.05	145.05	146.51	143.11	32,118
July 03, 2025	147	145.7	145.7	147.55	145	31,021
July 02, 2025	144.9	147.47	147.47	148.5	144.18	75,910
July 01, 2025	145.5	145.07	145.07	148	141.21	73,368
June 30, 2025	144.5	144.54	144.54	146.35	142.5	71,426
June 27, 2025	144.37	141.9	141.9	145	141.26	35,058
June 26, 2025	145.99	144.38	144.38	147.7	143.73	31,069
June 25, 2025	138.15	145.99	145.99	147	138.15	169,579
June 24, 2025	141.99	139.43	139.43	145.01	137	78,572
June 23, 2025	136.71	139.88	139.88	141	133.65	65,944
June 20, 2025	135.87	136.03	136.03	136.9	133.63	21,597
June 19, 2025	136.16	135.04	135.04	139	133.7	54,597
June 18, 2025	140.25	136.97	136.97	141.75	134	72,474
June 17, 2025	140.42	141.02	141.02	144.11	140	51,530
June 16, 2025	140.68	140.42	140.42	142	138.2	47,457
June 13, 2025	139.17	139.13	139.13	140.9	136.2	61,176
June 12, 2025	143	139.17	139.17	145	138.48	69,087
June 11, 2025	142.2	142.43	142.43	145.56	140	93,844
June 10, 2025	144.17	142.17	142.17	146.24	141.21	75,520
June 09, 2025	140	143.48	143.48	145.63	140	75,824
June 06, 2025	140.32	139.91	139.91	142.5	139.04	45,666
June 05, 2025	144.01	140.33	140.33	147.56	137.7	118,024
June 04, 2025	145	144.53	144.53	147	144.01	48,279
June 03, 2025	146.3	145.88	145.88	151.59	143.26	245,284
June 02, 2025	140.5	146.57	146.57	148	139.28	212,723
May 30, 2025	143.96	140.95	140.95	143.96	140.47	36,158
May 29, 2025	146	142.45	142.45	146	140.5	34,716
May 28, 2025	143.2	144.96	144.96	145.99	139.94	108,198
May 27, 2025	139.59	141.58	141.58	142.12	138.38	48,052
May 26, 2025	140.39	138.71	138.71	141.99	136.95	65,389

Mahindra EPC Irrigation Limited (MAHEPC.NS) NSE