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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mahindra EPC Irrigation Limited (MAHEPC.NS) NSE