PMC Fincorp Limited (BOM:534060)
India · Delayed Price · Currency is INR 1.930
+0.010 (0.52%)
At close: May 29, 2026
PMC Fincorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.90 | 2.00 | 1.87 | 1.93 | 1.93 | 0.52% | 1,154,995 |
| May 27, 2026 | 1.90 | 2.00 | 1.87 | 1.92 | 1.92 | 1.59% | 632,031 |
| May 26, 2026 | 1.89 | 1.90 | 1.88 | 1.89 | 1.89 | - | 227,576 |
| May 25, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | - | 524,434 |
| May 22, 2026 | 1.90 | 1.90 | 1.87 | 1.89 | 1.89 | - | 260,305 |
| May 21, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | - | 470,176 |
| May 20, 2026 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 233,378 |
| May 19, 2026 | 1.89 | 1.94 | 1.85 | 1.89 | 1.89 | 0.53% | 530,536 |
| May 18, 2026 | 1.96 | 1.96 | 1.84 | 1.88 | 1.88 | -2.59% | 574,237 |
| May 15, 2026 | 1.92 | 2.00 | 1.92 | 1.93 | 1.93 | -1.03% | 181,640 |
| May 14, 2026 | 1.91 | 2.01 | 1.91 | 1.95 | 1.95 | 0.52% | 428,865 |
| May 13, 2026 | 1.94 | 1.98 | 1.90 | 1.94 | 1.94 | -0.51% | 596,405 |
| May 12, 2026 | 1.95 | 1.98 | 1.94 | 1.95 | 1.95 | -2.01% | 571,119 |
| May 11, 2026 | 2.05 | 2.06 | 1.82 | 1.99 | 1.99 | -2.45% | 737,540 |
| May 8, 2026 | 2.08 | 2.09 | 2.02 | 2.04 | 2.04 | -0.49% | 503,617 |
| May 7, 2026 | 2.02 | 2.09 | 2.02 | 2.05 | 2.05 | 0.49% | 297,415 |
| May 6, 2026 | 2.07 | 2.15 | 1.99 | 2.04 | 2.04 | -1.45% | 1,452,910 |
| May 5, 2026 | 2.19 | 2.19 | 2.05 | 2.07 | 2.07 | -1.43% | 702,865 |
| May 4, 2026 | 1.92 | 2.25 | 1.92 | 2.10 | 2.10 | 9.38% | 4,575,013 |
| Apr 30, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 0.52% | 302,638 |
| Apr 29, 2026 | 1.94 | 1.98 | 1.90 | 1.91 | 1.91 | -2.05% | 810,035 |
| Apr 28, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | -1.02% | 253,778 |
| Apr 27, 2026 | 1.98 | 1.98 | 1.93 | 1.97 | 1.97 | -0.51% | 349,484 |
| Apr 24, 2026 | 1.98 | 2.01 | 1.95 | 1.98 | 1.98 | - | 348,932 |
| Apr 23, 2026 | 1.99 | 2.02 | 1.95 | 1.98 | 1.98 | -0.50% | 353,305 |
| Apr 22, 2026 | 1.97 | 2.05 | 1.97 | 1.99 | 1.99 | -0.50% | 328,419 |
| Apr 21, 2026 | 1.99 | 2.05 | 1.86 | 2.00 | 2.00 | -0.99% | 404,582 |
| Apr 20, 2026 | 2.10 | 2.10 | 1.98 | 2.02 | 2.02 | -1.46% | 659,509 |
| Apr 17, 2026 | 2.04 | 2.15 | 1.98 | 2.05 | 2.05 | 3.02% | 1,079,111 |
| Apr 16, 2026 | 2.06 | 2.06 | 1.97 | 1.99 | 1.99 | -1.97% | 579,585 |
| Apr 15, 2026 | 1.97 | 2.12 | 1.95 | 2.03 | 2.03 | 3.57% | 1,178,657 |
| Apr 13, 2026 | 2.04 | 2.04 | 1.95 | 1.96 | 1.96 | -2.49% | 309,205 |
| Apr 10, 2026 | 2.03 | 2.03 | 1.95 | 2.01 | 2.01 | 1.52% | 846,627 |
| Apr 9, 2026 | 2.02 | 2.03 | 1.90 | 1.98 | 1.98 | -0.50% | 584,048 |
| Apr 8, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | 1.02% | 944,778 |
| Apr 7, 2026 | 1.98 | 2.00 | 1.91 | 1.97 | 1.97 | 1.03% | 482,408 |
| Apr 6, 2026 | 1.91 | 1.99 | 1.82 | 1.95 | 1.95 | 2.09% | 932,819 |
| Apr 2, 2026 | 1.80 | 2.00 | 1.77 | 1.91 | 1.91 | 6.11% | 771,339 |
| Apr 1, 2026 | 1.70 | 1.92 | 1.70 | 1.80 | 1.80 | 4.65% | 589,028 |
| Mar 30, 2026 | 1.80 | 1.83 | 1.70 | 1.72 | 1.72 | -6.01% | 1,273,874 |
| 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 |