PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.910
-0.060 (-3.05%)
At close: Oct 1, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 633,872 |
| 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 |