PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.830
-0.080 (-4.19%)
At close: Mar 27, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.91 | 1.96 | 1.79 | 1.83 | 1.83 | -4.19% | 615,504 |
| Mar 25, 2026 | 2.01 | 2.03 | 1.90 | 1.91 | 1.91 | -3.05% | 681,359 |
| Mar 24, 2026 | 1.83 | 2.04 | 1.80 | 1.97 | 1.97 | 11.93% | 1,297,025 |
| Mar 23, 2026 | 1.85 | 1.87 | 1.70 | 1.76 | 1.76 | -5.38% | 1,099,129 |
| Mar 20, 2026 | 1.90 | 1.92 | 1.85 | 1.86 | 1.86 | -3.12% | 466,855 |
| Mar 19, 2026 | 1.94 | 1.98 | 1.87 | 1.92 | 1.92 | -2.04% | 347,631 |
| Mar 18, 2026 | 1.98 | 2.03 | 1.82 | 1.96 | 1.96 | -1.01% | 1,056,038 |
| Mar 17, 2026 | 2.06 | 2.08 | 1.98 | 1.98 | 1.98 | -2.94% | 549,250 |
| Mar 16, 2026 | 2.04 | 2.20 | 1.99 | 2.04 | 2.04 | 0.49% | 1,373,039 |
| Mar 13, 2026 | 2.10 | 2.27 | 2.00 | 2.03 | 2.03 | -5.14% | 2,191,578 |
| Mar 12, 2026 | 1.93 | 2.20 | 1.82 | 2.14 | 2.14 | 10.31% | 4,519,614 |
| Mar 11, 2026 | 1.80 | 2.10 | 1.79 | 1.94 | 1.94 | 6.59% | 789,770 |
| Mar 10, 2026 | 1.83 | 1.87 | 1.78 | 1.82 | 1.82 | 0.55% | 324,812 |
| Mar 9, 2026 | 1.91 | 1.91 | 1.77 | 1.81 | 1.81 | -3.72% | 506,600 |
| 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 |