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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	137.98	137.39	137.39	139.87	135.9	24,841
November 06, 2025	141.64	137.98	137.98	145.5	137.6	31,776
November 04, 2025	143.87	139.83	139.83	144.69	139.11	31,314
November 03, 2025	144.4	142.87	142.87	144.9	141.57	42,776
October 31, 2025	136.15	144.11	144.11	144.9	135	161,933
October 30, 2025	137.42	136.2	136.2	138.9	135.52	26,971
October 29, 2025	137.8	137.33	137.33	139.59	137.04	32,678
October 28, 2025	139	136.67	136.67	139.85	135.41	43,529
October 27, 2025	142.85	138.44	138.44	142.85	138	35,819
October 24, 2025	142.29	140.98	140.98	144.49	140.5	59,005
October 23, 2025	145	140.99	140.99	145	140.15	34,743
October 21, 2025	140	142.28	142.28	143.8	140	11,868
October 20, 2025	144	139.23	139.23	147.2	138.15	73,666
October 17, 2025	147.97	144.28	144.28	152.7	144	46,168
October 16, 2025	148.8	147.97	147.97	151	145.91	25,331
October 15, 2025	146.44	148.11	148.11	149.5	143.33	51,292
October 14, 2025	144	144.43	144.43	147.48	140.7	83,151
October 13, 2025	147	144.67	144.67	148.85	143.62	36,494
October 10, 2025	144	145.87	145.87	149	144	50,566
October 09, 2025	147.69	144.22	144.22	147.69	142.31	71,522
October 08, 2025	148.5	145.47	145.47	149.78	145.05	28,059
October 07, 2025	148.11	147.11	147.11	151.09	146.05	43,424
October 06, 2025	152.99	148.11	148.11	153.78	146.01	52,227
October 03, 2025	152	151.15	151.15	153.39	148.01	86,770
October 01, 2025	150.58	153.24	153.24	154	150.2	29,585
September 30, 2025	150	150.58	150.58	151	148	26,516
September 29, 2025	150.8	147.92	147.92	151.5	146.37	24,623
September 26, 2025	148.16	149.2	149.2	152.03	146.01	72,936
September 25, 2025	150.01	148.16	148.16	153.66	147.5	66,782
September 24, 2025	154	150.9	150.9	155.39	149.45	32,360
September 23, 2025	155	153.24	153.24	155.66	152.5	46,894
September 22, 2025	154.28	154.79	154.79	157.59	154.03	26,448
September 19, 2025	160.63	157.42	157.42	160.63	156	43,986
September 18, 2025	160.8	159.44	159.44	160.8	158.34	62,779
September 17, 2025	154.39	158.34	158.34	159.89	152.72	146,704
September 16, 2025	152.62	153.63	153.63	154.98	152.62	52,377
September 15, 2025	153.41	152.8	152.8	155.41	151.8	82,030
September 12, 2025	157.74	152.65	152.65	157.74	152	99,067
September 11, 2025	158.8	156.96	156.96	160.5	156.15	80,507
September 10, 2025	161	158.84	158.84	162.37	158.1	79,575
September 09, 2025	160	158.93	158.93	163.69	157.62	69,724
September 08, 2025	163.99	159.39	159.39	163.99	158.86	118,505
September 05, 2025	163.5	160.76	160.76	164.5	158	154,904
September 04, 2025	166	162.18	162.18	167.99	161.3	296,412
September 03, 2025	176.75	161.58	161.58	182.5	160.61	1.06M
September 02, 2025	168.39	174.16	174.16	175.2	167.8	201,305
September 01, 2025	164.99	168.12	168.12	170.7	164.99	114,098
August 29, 2025	167	163.93	163.93	169.05	161	120,267
August 28, 2025	169.9	164.38	164.38	172.87	163.01	122,830
August 26, 2025	169.89	169.9	169.9	176	165.47	224,952
August 25, 2025	176.11	169.64	169.64	178	166.92	340,810
August 22, 2025	177.19	174.79	174.79	181.8	173.2	402,018
August 21, 2025	175	177.19	177.19	178.8	168	963,988
August 20, 2025	158	181.7	181.7	185.12	154.1	6.44M
August 19, 2025	152	154.27	154.27	157	149.39	169,198
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

Mahindra EPC Irrigation Limited (MAHEPC.NS) NSE