PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.700
+0.010 (0.59%)
At close: Aug 21, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.68 | 1.71 | 1.63 | 1.70 | 1.70 | 0.59% | 438,149 |
| Aug 20, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 313,498 |
| Aug 19, 2026 | 1.78 | 1.78 | 1.65 | 1.70 | 1.70 | -2.30% | 362,176 |
| Aug 18, 2026 | 1.76 | 1.79 | 1.71 | 1.74 | 1.74 | -0.57% | 268,516 |
| Aug 17, 2026 | 1.73 | 1.83 | 1.71 | 1.75 | 1.75 | 0.57% | 553,552 |
| Aug 14, 2026 | 1.67 | 1.78 | 1.67 | 1.74 | 1.74 | 4.19% | 457,427 |
| Aug 13, 2026 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 296,964 |
| Aug 12, 2026 | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.60% | 291,696 |
| Aug 11, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -1.18% | 1,229,849 |
| Aug 10, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 404,217 |
| Aug 7, 2026 | 1.69 | 1.71 | 1.67 | 1.70 | 1.70 | 0.59% | 259,798 |
| Aug 6, 2026 | 1.72 | 1.73 | 1.66 | 1.69 | 1.69 | -1.74% | 373,046 |
| Aug 5, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | 0.58% | 235,352 |
| Aug 4, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 347,612 |
| Aug 3, 2026 | 1.74 | 1.79 | 1.70 | 1.72 | 1.72 | -1.15% | 507,204 |
| Jul 31, 2026 | 1.74 | 1.75 | 1.71 | 1.74 | 1.74 | - | 199,150 |
| Jul 30, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 126,156 |
| Jul 29, 2026 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 323,376 |
| Jul 28, 2026 | 1.71 | 1.75 | 1.70 | 1.72 | 1.72 | -0.58% | 296,648 |
| Jul 27, 2026 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | 0.58% | 375,413 |
| Jul 24, 2026 | 1.72 | 1.73 | 1.70 | 1.72 | 1.72 | - | 203,914 |
| Jul 23, 2026 | 1.75 | 1.76 | 1.69 | 1.72 | 1.72 | -1.15% | 484,105 |
| Jul 22, 2026 | 1.77 | 1.79 | 1.72 | 1.74 | 1.74 | -1.69% | 500,316 |
| Jul 21, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -1.67% | 279,241 |
| Jul 20, 2026 | 1.78 | 2.13 | 1.75 | 1.80 | 1.80 | 1.12% | 906,077 |
| Jul 17, 2026 | 1.78 | 1.79 | 1.75 | 1.78 | 1.78 | -1.11% | 484,332 |
| Jul 16, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | -0.55% | 379,755 |
| Jul 15, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.12% | 433,057 |
| Jul 14, 2026 | 1.78 | 1.80 | 1.76 | 1.79 | 1.79 | -0.56% | 415,781 |
| Jul 13, 2026 | 1.82 | 1.83 | 1.77 | 1.80 | 1.80 | -1.10% | 361,127 |
| Jul 10, 2026 | 1.79 | 1.83 | 1.78 | 1.82 | 1.82 | 1.68% | 310,997 |
| Jul 9, 2026 | 1.80 | 1.81 | 1.75 | 1.79 | 1.79 | -0.56% | 436,977 |
| Jul 8, 2026 | 1.79 | 1.85 | 1.76 | 1.80 | 1.80 | -0.55% | 508,667 |
| Jul 7, 2026 | 1.81 | 1.83 | 1.78 | 1.81 | 1.81 | - | 367,783 |
| Jul 6, 2026 | 1.83 | 1.84 | 1.79 | 1.81 | 1.81 | -1.09% | 281,394 |
| Jul 3, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 283,597 |
| Jul 2, 2026 | 1.84 | 1.86 | 1.79 | 1.81 | 1.81 | -1.63% | 999,435 |
| Jul 1, 2026 | 1.80 | 1.91 | 1.80 | 1.84 | 1.84 | 0.55% | 446,985 |
| Jun 30, 2026 | 1.85 | 1.85 | 1.75 | 1.83 | 1.83 | -1.08% | 728,372 |
| Jun 29, 2026 | 1.86 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 325,563 |
| Jun 25, 2026 | 1.88 | 1.88 | 1.85 | 1.86 | 1.86 | -1.06% | 344,112 |
| Jun 24, 2026 | 1.85 | 1.89 | 1.84 | 1.88 | 1.88 | 1.62% | 367,671 |
| Jun 23, 2026 | 1.94 | 1.95 | 1.84 | 1.85 | 1.85 | -5.13% | 1,485,296 |
| Jun 22, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | -0.51% | 211,967 |
| Jun 19, 2026 | 1.93 | 2.02 | 1.93 | 1.96 | 1.96 | 0.51% | 234,771 |
| Jun 18, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | - | 213,355 |
| Jun 17, 2026 | 1.99 | 2.03 | 1.94 | 1.95 | 1.95 | -2.01% | 287,173 |
| Jun 16, 2026 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | -1.49% | 539,017 |
| Jun 15, 2026 | 1.93 | 2.08 | 1.91 | 2.02 | 2.02 | 6.32% | 804,979 |
| Jun 12, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.53% | 300,044 |