PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.580
+0.040 (2.60%)
At close: Sep 11, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1.54 | 1.62 | 1.52 | 1.58 | 1.58 | 2.60% | 664,738 |
| Sep 10, 2026 | 1.62 | 1.63 | 1.44 | 1.54 | 1.54 | -3.14% | 1,872,642 |
| Sep 9, 2026 | 1.67 | 1.68 | 1.54 | 1.59 | 1.59 | -3.64% | 1,191,622 |
| Sep 8, 2026 | 1.69 | 1.70 | 1.64 | 1.65 | 1.65 | -1.20% | 442,991 |
| Sep 7, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -1.76% | 424,983 |
| Sep 4, 2026 | 1.69 | 1.70 | 1.66 | 1.70 | 1.70 | 1.80% | 164,728 |
| Sep 3, 2026 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | -1.76% | 155,857 |
| Sep 2, 2026 | 1.70 | 1.74 | 1.66 | 1.70 | 1.70 | - | 273,194 |
| Sep 1, 2026 | 1.72 | 1.76 | 1.68 | 1.70 | 1.70 | -0.58% | 239,967 |
| Aug 31, 2026 | 1.72 | 1.85 | 1.68 | 1.71 | 1.71 | - | 594,366 |
| Aug 28, 2026 | 1.64 | 1.72 | 1.60 | 1.71 | 1.71 | 1.79% | 784,679 |
| Aug 27, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 1.20% | 359,710 |
| Aug 26, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | - | 250,132 |
| Aug 25, 2026 | 1.67 | 1.69 | 1.63 | 1.66 | 1.66 | -1.19% | 633,662 |
| Aug 24, 2026 | 1.70 | 1.71 | 1.67 | 1.68 | 1.68 | -1.18% | 283,559 |
| 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 |