PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.880
+0.090 (5.03%)
At close: Mar 6, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.79 | 2.04 | 1.77 | 1.88 | 1.88 | 5.03% | 985,006 |
| Mar 5, 2026 | 1.81 | 1.83 | 1.78 | 1.79 | 1.79 | -2.72% | 376,762 |
| Mar 4, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | -0.54% | 423,469 |
| Mar 2, 2026 | 1.82 | 1.88 | 1.82 | 1.85 | 1.85 | -4.15% | 863,624 |
| Feb 27, 2026 | 2.01 | 2.01 | 1.90 | 1.93 | 1.93 | -2.03% | 426,751 |
| Feb 26, 2026 | 1.95 | 2.05 | 1.87 | 1.97 | 1.97 | 3.14% | 1,510,056 |
| Feb 25, 2026 | 1.89 | 1.91 | 1.86 | 1.91 | 1.91 | - | 624,691 |
| Feb 24, 2026 | 1.81 | 1.98 | 1.80 | 1.91 | 1.91 | 5.52% | 1,761,326 |
| Feb 23, 2026 | 1.84 | 1.87 | 1.75 | 1.81 | 1.81 | -1.09% | 559,704 |
| Feb 20, 2026 | 1.75 | 2.01 | 1.74 | 1.83 | 1.83 | 4.57% | 1,229,757 |
| Feb 19, 2026 | 1.73 | 1.78 | 1.73 | 1.75 | 1.75 | - | 230,791 |
| Feb 18, 2026 | 1.73 | 1.80 | 1.69 | 1.75 | 1.75 | 1.74% | 704,811 |
| Feb 17, 2026 | 1.75 | 1.77 | 1.68 | 1.72 | 1.72 | -1.71% | 704,908 |
| Feb 16, 2026 | 1.77 | 1.96 | 1.70 | 1.75 | 1.75 | -1.69% | 1,803,188 |
| Feb 13, 2026 | 1.81 | 1.85 | 1.66 | 1.78 | 1.78 | -1.66% | 681,575 |
| Feb 12, 2026 | 1.85 | 1.88 | 1.80 | 1.81 | 1.81 | -3.72% | 371,679 |
| Feb 11, 2026 | 1.90 | 1.92 | 1.85 | 1.88 | 1.88 | -1.05% | 808,353 |
| Feb 10, 2026 | 1.72 | 1.93 | 1.72 | 1.90 | 1.90 | 9.83% | 1,331,461 |
| Feb 9, 2026 | 1.71 | 1.75 | 1.66 | 1.73 | 1.73 | 1.76% | 739,178 |
| Feb 6, 2026 | 1.74 | 1.74 | 1.66 | 1.70 | 1.70 | -0.58% | 270,135 |
| Feb 5, 2026 | 1.66 | 1.80 | 1.66 | 1.71 | 1.71 | 1.79% | 373,532 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.65 | 1.68 | 1.68 | - | 560,319 |
| Feb 3, 2026 | 1.72 | 1.75 | 1.65 | 1.68 | 1.68 | -1.18% | 869,007 |
| Feb 2, 2026 | 1.70 | 1.72 | 1.64 | 1.70 | 1.70 | 1.80% | 483,048 |
| Feb 1, 2026 | 1.68 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 287,862 |
| Jan 30, 2026 | 1.65 | 1.69 | 1.60 | 1.68 | 1.68 | 0.60% | 496,004 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.63 | 1.67 | 1.67 | -2.34% | 586,382 |
| Jan 28, 2026 | 1.73 | 1.76 | 1.68 | 1.71 | 1.71 | -1.16% | 624,761 |
| Jan 27, 2026 | 1.75 | 1.78 | 1.71 | 1.73 | 1.73 | -1.70% | 315,574 |
| Jan 23, 2026 | 1.79 | 1.90 | 1.75 | 1.76 | 1.76 | - | 773,936 |
| 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 |