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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	126.6	124.46	124.46	127.95	124	21,176
February 19, 2026	123.79	126.65	126.65	129.95	119.21	101,924
February 18, 2026	121.1	122.93	122.93	124	121.1	13,567
February 17, 2026	121.5	121.56	121.56	124.38	120.72	18,730
February 16, 2026	120.6	123.4	123.4	124.88	120.6	12,702
February 13, 2026	122	122.67	122.67	124.78	122	16,887
February 12, 2026	126.1	124.59	124.59	126.78	123.52	16,233
February 11, 2026	129.99	126.59	126.59	129.99	125.5	13,672
February 10, 2026	121.9	128.55	128.55	129.95	121.9	54,466
February 09, 2026	121.15	121.9	121.9	123.24	120.3	39,481
February 06, 2026	119.57	121.09	121.09	122.7	119.57	29,416
February 05, 2026	120.4	119.56	119.56	121.63	119.02	13,263
February 04, 2026	123.99	119.97	119.97	125	117.52	70,411
February 03, 2026	120	123.99	123.99	127.7	118.43	107,908
February 02, 2026	117.25	116.24	116.24	118	114.74	16,855
February 01, 2026	119.35	116.96	116.96	123.45	116.2	27,650
January 30, 2026	119.75	118.76	118.76	120.44	117.83	14,378
January 29, 2026	119.48	119.75	119.75	120.9	116.7	22,601
January 28, 2026	114.66	119.36	119.36	119.89	114.66	26,095
January 27, 2026	117	114.66	114.66	118	112.62	37,082
January 23, 2026	120.95	116.97	116.97	121	116.25	20,415
January 22, 2026	120	119.47	119.47	121.9	116.81	45,395
January 21, 2026	123.75	118.16	118.16	123.75	117.05	58,490
January 20, 2026	132.99	121.92	121.92	132.99	119.96	58,479
January 19, 2026	132	130.4	130.4	136.8	129.7	73,753
January 16, 2026	130.5	132.7	132.7	135.5	130.21	28,637
January 14, 2026	131.58	130.11	130.11	135.75	126.22	62,343
January 13, 2026	131.99	131.32	131.32	132.75	128.82	17,193
January 12, 2026	126.21	128.88	128.88	132.8	125.05	42,736
January 09, 2026	132.03	128.18	128.18	134.16	126.41	25,166
January 08, 2026	135	131.79	131.79	135.99	130.4	9,235
January 07, 2026	135.77	134.32	134.32	135.89	132.11	20,365
January 06, 2026	134	135.77	135.77	137	130.41	42,072
January 05, 2026	133.18	134.29	134.29	136	133.18	47,067
January 02, 2026	129.79	133.04	133.04	133.95	128.58	22,895
January 01, 2026	127.5	128.01	128.01	130.48	127.2	10,453
December 31, 2025	128.14	128.55	128.55	131	127.82	19,771
December 30, 2025	126.54	127.95	127.95	128.67	124.42	27,430
December 29, 2025	127.42	126.54	126.54	127.42	125.2	12,619
December 26, 2025	126	127.42	127.42	128.5	126	17,717
December 24, 2025	124.33	126.22	126.22	126.85	124.33	11,921
December 23, 2025	126.75	125.36	125.36	126.75	124.01	15,297
December 22, 2025	123.01	125.68	125.68	126	123.01	6,367
December 19, 2025	121.31	123.98	123.98	125	121.31	11,423
December 18, 2025	124.05	122.32	122.32	124.69	120.36	18,691
December 17, 2025	125.88	124.05	124.05	126	123.5	6,218
December 16, 2025	126.9	125.54	125.54	127.99	125.11	9,318
December 15, 2025	127	125.98	125.98	127	122.4	9,344
December 12, 2025	126.7	126.32	126.32	127.99	126	12,109
December 11, 2025	124.01	125.04	125.04	126.87	121.25	20,698
December 10, 2025	125.1	125.04	125.04	127.6	125	12,463
December 09, 2025	121.44	125.1	125.1	131.59	118.67	79,757
December 08, 2025	123	121.44	121.44	125.01	120.15	29,540
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

Mahindra EPC Irrigation Limited (MAHEPC.NS) NSE