PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.760
0.00 (0.00%)
At close: Jan 23, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1.60 | 1.77 | 1.60 | 1.76 | 1.76 | 9.32% | 804,936 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.57 | 1.61 | 1.61 | -5.85% | 1,207,895 |
| Jan 20, 2026 | 1.74 | 1.79 | 1.70 | 1.71 | 1.71 | -2.84% | 486,641 |
| Jan 19, 2026 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 558,711 |
| Jan 16, 2026 | 1.81 | 1.84 | 1.71 | 1.78 | 1.78 | -1.66% | 393,507 |
| Jan 14, 2026 | 1.80 | 1.86 | 1.79 | 1.81 | 1.81 | - | 413,293 |
| Jan 13, 2026 | 1.84 | 1.85 | 1.79 | 1.81 | 1.81 | -1.63% | 446,263 |
| Jan 12, 2026 | 1.90 | 1.91 | 1.79 | 1.84 | 1.84 | -2.65% | 629,539 |
| Jan 9, 2026 | 1.93 | 1.94 | 1.87 | 1.89 | 1.89 | -3.08% | 619,985 |
| Jan 8, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -1.52% | 340,714 |
| Jan 7, 2026 | 1.91 | 1.99 | 1.90 | 1.98 | 1.98 | 3.66% | 596,505 |
| Jan 6, 2026 | 2.00 | 2.02 | 1.86 | 1.91 | 1.91 | -4.50% | 749,416 |
| Jan 5, 2026 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 333,465 |
| Jan 2, 2026 | 1.95 | 2.05 | 1.93 | 2.02 | 2.02 | 5.76% | 1,004,835 |
| Jan 1, 2026 | 1.76 | 1.96 | 1.76 | 1.91 | 1.91 | 6.70% | 1,229,758 |
| Dec 31, 2025 | 1.82 | 1.83 | 1.75 | 1.79 | 1.79 | -2.19% | 529,220 |
| Dec 30, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -2.14% | 527,556 |
| Dec 29, 2025 | 1.94 | 2.00 | 1.86 | 1.87 | 1.87 | -3.61% | 942,925 |
| Dec 26, 2025 | 2.03 | 2.05 | 1.92 | 1.94 | 1.94 | -4.43% | 1,027,879 |
| Dec 24, 2025 | 1.99 | 2.04 | 1.97 | 2.03 | 2.03 | 3.05% | 550,023 |
| Dec 23, 2025 | 2.14 | 2.14 | 1.95 | 1.97 | 1.97 | -6.64% | 1,864,770 |
| Dec 22, 2025 | 2.13 | 2.24 | 1.93 | 2.11 | 2.11 | - | 2,058,329 |
| Dec 19, 2025 | 2.10 | 2.13 | 2.06 | 2.11 | 2.11 | 2.93% | 1,273,478 |
| Dec 18, 2025 | 2.03 | 2.10 | 1.97 | 2.05 | 2.05 | 1.99% | 3,271,493 |
| Dec 17, 2025 | 1.81 | 2.08 | 1.81 | 2.01 | 2.01 | 3.61% | 4,391,902 |
| Dec 16, 2025 | 1.65 | 1.94 | 1.65 | 1.94 | 1.94 | 19.75% | 4,914,182 |
| Dec 15, 2025 | 1.50 | 1.65 | 1.50 | 1.62 | 1.62 | 8.00% | 1,393,600 |
| Dec 12, 2025 | 1.51 | 1.53 | 1.48 | 1.50 | 1.50 | -0.66% | 1,249,809 |
| Dec 11, 2025 | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -3.21% | 1,332,032 |
| Dec 10, 2025 | 1.55 | 1.57 | 1.53 | 1.56 | 1.56 | - | 724,782 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.54 | 1.56 | 1.56 | -2.50% | 1,570,026 |
| Dec 8, 2025 | 1.74 | 1.76 | 1.58 | 1.60 | 1.60 | -8.05% | 3,471,488 |
| Dec 5, 2025 | 1.79 | 1.81 | 1.73 | 1.74 | 1.74 | -2.79% | 402,806 |
| Dec 4, 2025 | 1.78 | 1.85 | 1.77 | 1.79 | 1.79 | 0.56% | 736,401 |
| Dec 3, 2025 | 1.77 | 1.81 | 1.76 | 1.78 | 1.78 | 0.56% | 476,430 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 389,280 |
| Dec 1, 2025 | 1.82 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 494,886 |
| Nov 28, 2025 | 1.79 | 1.84 | 1.76 | 1.80 | 1.80 | 1.12% | 517,720 |
| Nov 27, 2025 | 1.76 | 1.79 | 1.74 | 1.78 | 1.78 | 1.14% | 427,899 |
| Nov 26, 2025 | 1.78 | 1.80 | 1.74 | 1.76 | 1.76 | -1.12% | 617,195 |
| Nov 25, 2025 | 1.78 | 1.80 | 1.75 | 1.78 | 1.78 | - | 297,774 |
| Nov 24, 2025 | 1.83 | 1.83 | 1.73 | 1.78 | 1.78 | -2.20% | 585,555 |
| Nov 21, 2025 | 1.81 | 1.83 | 1.78 | 1.82 | 1.82 | 0.55% | 328,142 |
| Nov 20, 2025 | 1.81 | 1.86 | 1.72 | 1.81 | 1.81 | - | 821,620 |
| Nov 19, 2025 | 1.88 | 1.89 | 1.67 | 1.81 | 1.81 | -3.72% | 1,178,322 |
| Nov 18, 2025 | 1.88 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 359,965 |
| Nov 17, 2025 | 1.86 | 1.94 | 1.84 | 1.87 | 1.87 | 0.54% | 891,311 |
| Nov 14, 2025 | 1.80 | 1.91 | 1.76 | 1.86 | 1.86 | -4.62% | 1,767,210 |
| Nov 13, 2025 | 2.03 | 2.03 | 1.94 | 1.95 | 1.95 | -1.02% | 471,423 |
| Nov 12, 2025 | 1.88 | 1.99 | 1.88 | 1.97 | 1.97 | 4.23% | 1,195,104 |