PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.850
+0.020 (1.09%)
At close: Nov 13, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.83 | 1.89 | 1.80 | 1.85 | 1.85 | 1.09% | 894,395 |
| Nov 12, 2026 | 1.85 | 1.87 | 1.82 | 1.83 | 1.83 | -1.08% | 334,971 |
| Nov 11, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 0.54% | 478,834 |
| Nov 9, 2026 | 1.90 | 1.90 | 1.81 | 1.84 | 1.84 | -1.08% | 240,158 |
| Nov 8, 2026 | 1.88 | 1.90 | 1.84 | 1.86 | 1.86 | 2.20% | 248,904 |
| Nov 6, 2026 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -2.15% | 149,987 |
| Nov 5, 2026 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | 0.54% | 173,680 |
| Nov 4, 2026 | 1.83 | 1.87 | 1.83 | 1.85 | 1.85 | 1.09% | 174,020 |
| Nov 3, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | -1.61% | 273,340 |
| Nov 2, 2026 | 1.85 | 1.94 | 1.82 | 1.86 | 1.86 | 0.54% | 437,145 |
| Oct 30, 2026 | 1.83 | 1.92 | 1.80 | 1.85 | 1.85 | 1.09% | 676,772 |
| Oct 29, 2026 | 1.81 | 1.92 | 1.80 | 1.83 | 1.83 | -1.61% | 540,031 |
| Oct 28, 2026 | 1.91 | 1.92 | 1.75 | 1.86 | 1.86 | - | 1,060,323 |
| Oct 27, 2026 | 1.68 | 1.95 | 1.61 | 1.86 | 1.86 | 12.05% | 1,555,298 |
| Oct 26, 2026 | 1.66 | 1.70 | 1.55 | 1.66 | 1.66 | 2.47% | 480,053 |
| Oct 23, 2026 | 1.69 | 1.70 | 1.53 | 1.62 | 1.62 | -4.14% | 572,097 |
| Oct 22, 2026 | 1.67 | 1.72 | 1.60 | 1.69 | 1.69 | 2.42% | 499,607 |
| Oct 21, 2026 | 1.66 | 1.74 | 1.62 | 1.65 | 1.65 | - | 478,390 |
| Oct 19, 2026 | 1.76 | 1.77 | 1.60 | 1.65 | 1.65 | -5.17% | 592,244 |
| Oct 16, 2026 | 1.75 | 1.78 | 1.72 | 1.74 | 1.74 | -1.14% | 158,258 |
| Oct 15, 2026 | 1.72 | 1.77 | 1.72 | 1.76 | 1.76 | 1.73% | 163,990 |
| Oct 14, 2026 | 1.72 | 1.77 | 1.71 | 1.73 | 1.73 | -1.14% | 220,111 |
| Oct 13, 2026 | 1.72 | 1.80 | 1.72 | 1.75 | 1.75 | 1.74% | 238,203 |
| Oct 12, 2026 | 1.79 | 1.81 | 1.70 | 1.72 | 1.72 | -3.37% | 534,863 |
| Oct 9, 2026 | 1.73 | 1.84 | 1.71 | 1.78 | 1.78 | 1.71% | 379,100 |
| Oct 8, 2026 | 1.76 | 1.81 | 1.71 | 1.75 | 1.75 | -2.23% | 673,319 |
| Oct 7, 2026 | 1.87 | 1.88 | 1.72 | 1.79 | 1.79 | -2.72% | 713,000 |
| Oct 6, 2026 | 1.87 | 2.00 | 1.80 | 1.84 | 1.84 | -1.08% | 685,097 |
| Oct 5, 2026 | 1.90 | 1.99 | 1.85 | 1.86 | 1.86 | -2.62% | 388,907 |
| Oct 1, 2026 | 1.97 | 2.00 | 1.90 | 1.91 | 1.91 | -3.05% | 573,717 |
| Sep 30, 2026 | 1.96 | 2.03 | 1.95 | 1.97 | 1.97 | -2.48% | 638,713 |
| Sep 29, 2026 | 1.98 | 2.04 | 1.87 | 2.02 | 2.02 | 2.02% | 1,913,701 |
| Sep 28, 2026 | 1.90 | 2.08 | 1.90 | 1.98 | 1.98 | 4.21% | 3,332,182 |
| Sep 25, 2026 | 1.81 | 1.92 | 1.75 | 1.90 | 1.90 | 3.26% | 2,130,633 |
| Sep 24, 2026 | 1.75 | 1.86 | 1.64 | 1.84 | 1.84 | 5.75% | 2,678,764 |
| Sep 23, 2026 | 1.55 | 1.76 | 1.55 | 1.74 | 1.74 | 10.83% | 3,072,459 |
| Sep 22, 2026 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | -0.63% | 487,839 |
| Sep 21, 2026 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | -0.63% | 324,714 |
| Sep 18, 2026 | 1.61 | 1.62 | 1.56 | 1.59 | 1.59 | -0.63% | 312,509 |
| Sep 17, 2026 | 1.62 | 1.64 | 1.57 | 1.60 | 1.60 | -1.23% | 276,764 |
| Sep 16, 2026 | 1.61 | 1.64 | 1.55 | 1.62 | 1.62 | - | 292,362 |
| Sep 15, 2026 | 1.60 | 1.70 | 1.55 | 1.62 | 1.62 | 2.53% | 407,769 |
| 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 |