Mahindra EPC Irrigation Limited MAHEPC
NSE · India · Producer Manufacturing
INR 95.80-0.94 (-0.97%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 96.30 | -0.45% | INR 97.07 | INR 97.90 | INR 95.00 | 13.46K |
| 2026-09-30 | INR 96.74 | -0.04% | INR 97.01 | INR 98.48 | INR 96.30 | 10.90K |
| 2026-09-29 | INR 96.78 | -0.29% | INR 98.90 | INR 98.90 | INR 95.30 | 12.83K |
| 2026-09-28 | INR 97.06 | -1.98% | INR 99.00 | INR 100.87 | INR 96.80 | 23.08K |
| 2026-09-25 | INR 99.02 | +0.85% | INR 99.98 | INR 100.70 | INR 97.15 | 23.03K |
| 2026-09-24 | INR 98.19 | -2.25% | INR 99.02 | INR 100.98 | INR 98.00 | 18.77K |
| 2026-09-23 | INR 100.45 | +1.72% | INR 99.00 | INR 101.98 | INR 98.00 | 18.96K |
| 2026-09-22 | INR 98.75 | -0.52% | INR 100.39 | INR 100.60 | INR 97.10 | 29.13K |
| 2026-09-21 | INR 99.27 | -3.28% | INR 103.84 | INR 103.84 | INR 97.15 | 48.61K |
| 2026-09-18 | INR 102.64 | +0.64% | INR 103.38 | INR 103.80 | INR 101.55 | 11.73K |
| 2026-09-17 | INR 101.99 | +0.80% | INR 103.49 | INR 103.49 | INR 101.11 | 2.69K |
| 2026-09-16 | INR 101.18 | -0.88% | INR 102.08 | INR 103.50 | INR 101.00 | 10.62K |
| 2026-09-15 | INR 102.08 | +0.26% | INR 102.00 | INR 103.98 | INR 101.02 | 19.13K |
| 2026-09-14 | INR 101.82 | 0.00% | INR 101.82 | INR 101.82 | INR 101.82 | 0 |
| 2026-09-11 | INR 101.82 | -0.81% | INR 102.64 | INR 102.89 | INR 101.51 | 15.71K |
| 2026-09-10 | INR 102.65 | +0.50% | INR 102.14 | INR 103.73 | INR 102.01 | 22.42K |
| 2026-09-09 | INR 102.14 | -0.59% | INR 104.18 | INR 104.45 | INR 102.00 | 8.96K |
| 2026-09-08 | INR 102.75 | -0.41% | INR 105.00 | INR 105.00 | INR 102.00 | 10.92K |
| 2026-09-07 | INR 103.17 | -0.43% | INR 105.80 | INR 105.80 | INR 101.65 | 25.77K |
| 2026-09-04 | INR 103.62 | +0.36% | INR 103.30 | INR 104.90 | INR 103.20 | 7.64K |
| 2026-09-03 | INR 103.25 | +1.28% | INR 103.80 | INR 105.00 | INR 102.02 | 14.31K |
| 2026-09-02 | INR 101.95 | -0.34% | INR 104.33 | INR 104.33 | INR 101.24 | 8.71K |
| 2026-09-01 | INR 102.30 | +0.17% | INR 103.00 | INR 106.00 | INR 102.00 | 14.09K |
| 2026-08-31 | INR 102.13 | -3.17% | INR 106.45 | INR 107.00 | INR 101.00 | 55.86K |
| 2026-08-28 | INR 105.47 | -1.30% | INR 106.94 | INR 107.87 | INR 104.50 | 23.45K |
| 2026-08-27 | INR 106.86 | -0.45% | INR 106.06 | INR 107.68 | INR 106.06 | 4.26K |
| 2026-08-26 | INR 107.34 | +1.07% | INR 106.20 | INR 108.14 | INR 105.50 | 28.58K |
| 2026-08-25 | INR 106.20 | -0.46% | INR 106.90 | INR 106.99 | INR 105.08 | 13.08K |
| 2026-08-24 | INR 106.69 | -0.29% | INR 106.99 | INR 107.70 | INR 106.51 | 17.58K |
| 2026-08-21 | INR 107.00 | -0.70% | INR 108.86 | INR 108.86 | INR 106.13 | 24.55K |
| 2026-08-20 | INR 107.75 | +0.33% | INR 109.19 | INR 109.19 | INR 107.02 | 14.69K |
| 2026-08-19 | INR 107.40 | +0.03% | INR 107.54 | INR 108.79 | INR 106.60 | 14.76K |
| 2026-08-18 | INR 107.37 | +0.06% | INR 108.00 | INR 108.17 | INR 106.50 | 15.29K |
| 2026-08-17 | INR 107.31 | -0.23% | INR 108.00 | INR 109.45 | INR 106.05 | 21.75K |
| 2026-08-14 | INR 107.56 | -0.26% | INR 108.80 | INR 108.83 | INR 106.50 | 11.16K |
| 2026-08-13 | INR 107.84 | +0.30% | INR 109.40 | INR 109.40 | INR 107.55 | 10.96K |
| 2026-08-12 | INR 107.52 | +0.23% | INR 107.27 | INR 109.88 | INR 107.02 | 14.41K |
| 2026-08-11 | INR 107.27 | -1.19% | INR 107.30 | INR 109.88 | INR 107.10 | 15.50K |
| 2026-08-10 | INR 108.56 | +0.31% | INR 108.22 | INR 109.90 | INR 108.01 | 13.92K |
| 2026-08-07 | INR 108.22 | +0.48% | INR 109.00 | INR 110.00 | INR 107.21 | 31.90K |
| 2026-08-06 | INR 107.70 | +0.08% | INR 108.79 | INR 109.88 | INR 106.40 | 56.08K |
| 2026-08-05 | INR 107.61 | -0.07% | INR 108.30 | INR 110.09 | INR 106.81 | 49.07K |
| 2026-08-04 | INR 107.68 | -0.07% | INR 106.80 | INR 107.91 | INR 106.38 | 9.38K |
| 2026-08-03 | INR 107.76 | +1.03% | INR 106.80 | INR 108.18 | INR 106.21 | 15.94K |
| 2026-07-31 | INR 106.66 | +1.32% | INR 105.97 | INR 109.00 | INR 104.50 | 33.88K |
| 2026-07-30 | INR 105.27 | -2.70% | INR 106.80 | INR 107.66 | INR 104.82 | 28.81K |
| 2026-07-29 | INR 108.19 | +1.01% | INR 106.60 | INR 108.99 | INR 106.41 | 19.75K |
| 2026-07-28 | INR 107.11 | -0.86% | INR 107.00 | INR 112.90 | INR 105.81 | 45.94K |
| 2026-07-27 | INR 108.04 | +2.52% | INR 105.60 | INR 110.38 | INR 105.60 | 81.08K |
| 2026-07-24 | INR 105.38 | +0.66% | INR 105.90 | INR 107.09 | INR 103.51 | 44.00K |
| 2026-07-23 | INR 104.69 | -1.89% | INR 108.49 | INR 108.49 | INR 104.20 | 33.95K |
| 2026-07-22 | INR 106.71 | -4.00% | INR 112.00 | INR 112.99 | INR 105.35 | 116.26K |
| 2026-07-21 | INR 111.16 | +0.49% | INR 112.99 | INR 112.99 | INR 110.20 | 13.87K |
| 2026-07-20 | INR 110.62 | -0.75% | INR 110.50 | INR 111.55 | INR 109.25 | 25.17K |
| 2026-07-17 | INR 111.46 | -7.04% | INR 114.99 | INR 117.57 | INR 110.19 | 202.57K |
| 2026-07-16 | INR 119.90 | -1.39% | INR 122.90 | INR 123.60 | INR 118.00 | 45.91K |
| 2026-07-15 | INR 121.59 | -1.15% | INR 123.19 | INR 124.74 | INR 120.51 | 83.10K |
| 2026-07-14 | INR 123.00 | +1.88% | INR 120.50 | INR 124.00 | INR 118.05 | 84.55K |
| 2026-07-13 | INR 120.73 | +1.08% | INR 118.90 | INR 123.29 | INR 118.10 | 46.89K |
| 2026-07-10 | INR 119.44 | +3.58% | INR 115.99 | INR 121.00 | INR 115.77 | 67.18K |
| 2026-07-09 | INR 115.31 | +0.38% | INR 115.50 | INR 116.80 | INR 114.00 | 24.40K |
| 2026-07-08 | INR 114.87 | -1.85% | INR 119.47 | INR 119.47 | INR 114.00 | 40.00K |
| 2026-07-07 | INR 117.04 | -1.22% | INR 118.41 | INR 119.99 | INR 116.11 | 22.89K |
| 2026-07-06 | INR 118.48 | -1.45% | INR 120.64 | INR 121.96 | INR 118.22 | 17.32K |
| 2026-07-03 | INR 120.22 | +0.21% | INR 121.00 | INR 121.37 | INR 119.22 | 14.92K |
| 2026-07-02 | INR 119.97 | -0.22% | INR 122.00 | INR 122.00 | INR 119.51 | 21.60K |
| 2026-07-01 | INR 120.24 | -0.37% | INR 121.78 | INR 123.39 | INR 119.06 | 27.82K |
| 2026-06-30 | INR 120.69 | +1.71% | INR 120.00 | INR 120.95 | INR 117.81 | 30.51K |
| 2026-06-29 | INR 118.66 | -2.03% | INR 121.25 | INR 123.84 | INR 117.83 | 45.40K |
| 2026-06-26 | INR 121.12 | 0.00% | INR 121.12 | INR 121.12 | INR 121.12 | 0 |
| 2026-06-25 | INR 121.12 | +2.43% | INR 118.53 | INR 123.99 | INR 117.80 | 148.21K |
| 2026-06-24 | INR 118.25 | -0.88% | INR 119.20 | INR 120.51 | INR 117.22 | 31.22K |
| 2026-06-23 | INR 119.30 | -0.57% | INR 119.25 | INR 122.90 | INR 118.00 | 59.47K |
| 2026-06-22 | INR 119.98 | +2.99% | INR 117.00 | INR 121.59 | INR 117.00 | 65.93K |
| 2026-06-19 | INR 116.50 | -0.09% | INR 115.50 | INR 117.68 | INR 115.47 | 21.96K |
| 2026-06-18 | INR 116.61 | -0.09% | INR 118.90 | INR 118.90 | INR 115.30 | 24.65K |
| 2026-06-17 | INR 116.71 | +1.59% | INR 115.02 | INR 120.68 | INR 115.02 | 87.84K |
| 2026-06-16 | INR 114.88 | +1.57% | INR 114.78 | INR 117.09 | INR 113.51 | 82.26K |
| 2026-06-15 | INR 113.10 | +3.23% | INR 111.50 | INR 114.66 | INR 111.01 | 79.85K |
| 2026-06-12 | INR 109.56 | +3.45% | INR 108.34 | INR 109.90 | INR 104.81 | 72.46K |
| 2026-06-11 | INR 105.91 | -1.23% | INR 107.22 | INR 109.50 | INR 104.35 | 112.61K |
| 2026-06-10 | INR 107.23 | +0.93% | INR 108.40 | INR 108.40 | INR 105.61 | 18.25K |
| 2026-06-09 | INR 106.24 | +0.02% | INR 108.48 | INR 108.48 | INR 105.51 | 51.88K |
| 2026-06-08 | INR 106.22 | -5.83% | INR 114.45 | INR 114.45 | INR 104.20 | 159.08K |
| 2026-06-05 | INR 112.80 | -0.49% | INR 115.78 | INR 116.00 | INR 112.20 | 35.74K |
| 2026-06-04 | INR 113.35 | -0.75% | INR 115.00 | INR 116.38 | INR 112.22 | 51.88K |
| 2026-06-03 | INR 114.21 | -2.61% | INR 116.00 | INR 117.79 | INR 112.99 | 58.28K |
| 2026-06-02 | INR 117.27 | +2.20% | INR 116.93 | INR 117.59 | INR 114.50 | 13.83K |
| 2026-06-01 | INR 114.75 | -1.87% | INR 116.94 | INR 119.79 | INR 114.00 | 33.65K |
| 2026-05-29 | INR 116.94 | -1.27% | INR 119.00 | INR 121.00 | INR 115.06 | 29.73K |