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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	125.07	123.21	123.21	126.99	123.01	18,548
December 04, 2025	127.04	125.07	125.07	129.25	124.5	26,078
December 03, 2025	128.53	127.04	127.04	129.21	126.7	16,949
December 02, 2025	131	127.72	127.72	131	127.18	17,259
December 01, 2025	131.3	129.35	129.35	131.88	128.54	12,801
November 28, 2025	131.85	128.89	128.89	131.85	128.21	7,835
November 27, 2025	126.02	129.76	129.76	132	126.02	35,356
November 26, 2025	129.99	128.95	128.95	130	128.01	12,184
November 25, 2025	130.99	127.05	127.05	130.99	126.11	22,210
November 24, 2025	127.72	128.73	128.73	130.75	125	28,460
November 21, 2025	130	127.72	127.72	131.98	127	42,590
November 19, 2025	132.65	130.85	130.85	134.99	130.2	19,299
November 18, 2025	133.8	132.65	132.65	135.99	132.16	33,775
November 17, 2025	130.51	133.29	133.29	135.31	130.51	22,733
November 14, 2025	132	131.79	131.79	133.17	131.5	18,457
November 13, 2025	134	131.86	131.86	135.77	131.31	56,952
November 12, 2025	134	134.01	134.01	136.4	133.52	30,519
November 11, 2025	136.06	134.03	134.03	137	133.75	50,610
November 10, 2025	139.88	136.93	136.93	139.88	135.11	23,382
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

Mahindra EPC Irrigation Limited (MAHEPC.NS) NSE