Skip to main content
logo
PMC Fincorp Limited (BOM:534060)
India flag India · Delayed Price · Currency is INR
2.020
-0.020 (-0.98%)
At close: Sep 16, 2025

PMC Fincorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252.042.072.022.022.02-0.98%869,938
Sep 15, 20252.042.062.022.042.04-732,893
Sep 12, 20252.012.082.002.042.042.00%2,103,875
Sep 11, 20252.182.191.972.002.00-7.83%6,684,970
Sep 10, 20252.182.212.152.172.17-0.46%490,028
Sep 9, 20252.152.252.112.182.181.40%930,226
Sep 8, 20252.142.232.112.152.151.42%3,577,994
Sep 5, 20252.112.142.102.122.120.47%480,687
Sep 4, 20252.142.142.092.112.11-0.47%1,359,565
Sep 3, 20252.112.142.072.122.12-0.47%528,637
Sep 2, 20252.132.152.112.132.130.95%1,454,047
Sep 1, 20252.122.132.092.112.11-403,407
Aug 29, 20252.112.142.102.112.11-0.47%335,149
Aug 28, 20252.112.152.092.122.110.47%528,612
Aug 26, 20252.122.132.102.112.10-0.47%260,739
Aug 25, 20252.122.162.102.122.11-0.93%647,745
Aug 22, 20252.142.162.112.142.13-394,416
Aug 21, 20252.102.172.102.142.130.94%757,663
Aug 20, 20252.092.132.092.122.110.95%624,283
Aug 19, 20252.102.132.092.102.09-0.47%385,494
Aug 18, 20252.132.162.092.112.10-461,185
Aug 14, 20252.102.142.092.112.100.48%300,995
Aug 13, 20252.142.142.052.102.09-0.94%558,513
Aug 12, 20252.152.182.112.122.11-0.47%643,795
Aug 11, 20252.092.222.092.132.122.90%836,488
Aug 8, 20252.182.192.022.072.06-4.61%1,074,417
Aug 7, 20252.182.222.162.172.16-0.46%447,140
Aug 6, 20252.202.242.182.182.17-0.91%522,084
Aug 5, 20252.242.272.182.202.19-1.79%593,581
Aug 4, 20252.282.292.232.242.23-0.88%779,700
Aug 1, 20252.282.292.232.262.25-0.44%576,559
Jul 31, 20252.562.562.222.272.266.07%2,410,915
Jul 30, 20252.122.162.102.142.130.94%450,752
Jul 29, 20252.072.202.052.122.111.44%660,667
Jul 28, 20252.052.122.032.092.080.48%812,761
Jul 25, 20252.102.122.042.082.07-0.95%638,757
Jul 24, 20252.122.162.092.102.090.96%872,402
Jul 23, 20252.102.122.062.082.07-0.95%584,985
Jul 22, 20252.202.212.052.102.09-3.67%1,812,981
Jul 21, 20252.222.222.172.182.17-1.36%469,425
Jul 18, 20252.212.222.172.212.200.45%649,311
Jul 17, 20252.222.222.172.202.19-567,863
Jul 16, 20252.202.222.192.202.19-404,946
Jul 15, 20252.232.232.182.202.19-418,313
Jul 14, 20252.182.222.172.202.19-454,776
Jul 11, 20252.162.252.162.202.190.46%1,252,745
Jul 10, 20252.202.212.182.192.18-0.45%1,200,133
Jul 9, 20252.242.252.192.202.19-1.79%1,421,705
Jul 8, 20252.232.252.212.242.230.45%533,746
Jul 7, 20252.242.272.212.232.22-1.33%941,635